5 DAY PERFORMANCE
-7.92%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
+20.90%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
+14.30%
MainStreet Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.80 | $23.45 (-1.49%) | $23.87 | $23.24 | 35.06 K | $176.26 M |
| 05/05/2026 | $23.26 | $23.41 (0.64%) | $23.64 | $23.19 | 23.40 K | $175.21 M |
| 05/04/2026 | $23.77 | $23.13 (-2.69%) | $23.83 | $23.01 | 34.30 K | $173.11 M |
| 05/01/2026 | $23.52 | $23.87 (1.49%) | $24.02 | $23.10 | 57.60 K | $178.65 M |
| 04/30/2026 | $23.73 | $23.42 (-1.31%) | $24.19 | $23.42 | 33.20 K | $175.28 M |
| 04/29/2026 | $24.70 | $23.85 (-3.44%) | $24.70 | $23.76 | 47.20 K | $178.50 M |
| 04/28/2026 | $24.50 | $24.75 (1.02%) | $25.17 | $24.41 | 122.00 K | $185.24 M |
| 04/27/2026 | $24.01 | $24.39 (1.58%) | $24.47 | $23.76 | 263.22 K | $182.54 M |
| 04/24/2026 | $23.91 | $23.86 (-0.21%) | $24.14 | $23.71 | 32.40 K | $178.58 M |
| 04/23/2026 | $23.51 | $23.77 (1.11%) | $24.16 | $23.51 | 33.80 K | $177.90 M |
| 04/22/2026 | $23.75 | $23.56 (-0.8%) | $23.90 | $23.51 | 32.24 K | $176.33 M |
| 04/21/2026 | $24.34 | $23.52 (-3.37%) | $24.59 | $23.52 | 49.64 K | $176.03 M |
| 04/20/2026 | $24.20 | $24.24 (0.17%) | $25.14 | $24.02 | 55.70 K | $181.42 M |
| 04/17/2026 | $23.69 | $24.24 (2.32%) | $24.66 | $23.51 | 100.93 K | $181.42 M |
| 04/16/2026 | $23.32 | $23.23 (-0.39%) | $23.57 | $23.15 | 39.53 K | $173.86 M |
| 04/15/2026 | $23.29 | $23.36 (0.3%) | $24.33 | $23.11 | 23.80 K | $176.71 M |
| 04/14/2026 | $23.45 | $23.29 (-0.68%) | $23.45 | $23.01 | 25.90 K | $176.18 M |
| 04/13/2026 | $23.15 | $23.28 (0.56%) | $23.56 | $23.10 | 34.51 K | $176.11 M |
| 04/10/2026 | $23.79 | $23.24 (-2.31%) | $24.00 | $23.18 | 34.80 K | $175.80 M |
| 04/09/2026 | $22.98 | $23.61 (2.74%) | $23.71 | $22.92 | 73.14 K | $178.60 M |
| 04/08/2026 | $23.10 | $23.06 (-0.17%) | $23.50 | $22.98 | 61.90 K | $174.44 M |
| 04/07/2026 | $22.72 | $22.70 (-0.09%) | $22.74 | $22.60 | 39.20 K | $171.72 M |
| 04/06/2026 | $22.66 | $22.71 (0.22%) | $22.74 | $22.41 | 45.70 K | $171.79 M |
| 04/02/2026 | $22.30 | $22.48 (0.81%) | $22.54 | $22.06 | 74.40 K | $170.05 M |
| 04/01/2026 | $22.40 | $22.41 (0.04%) | $22.64 | $22.35 | 30.75 K | $169.53 M |
| 03/31/2026 | $22.19 | $22.20 (0.05%) | $22.29 | $21.95 | 38.00 K | $167.94 M |
| 03/30/2026 | $22.15 | $22.04 (-0.5%) | $22.27 | $21.75 | 90.91 K | $166.73 M |
| 03/27/2026 | $21.90 | $21.81 (-0.41%) | $22.07 | $21.77 | 24.40 K | $164.99 M |
| 03/26/2026 | $21.71 | $22.00 (1.34%) | $22.20 | $21.71 | 30.90 K | $166.42 M |
| 03/25/2026 | $22.27 | $22.01 (-1.17%) | $22.47 | $21.87 | 34.70 K | $166.50 M |
| 03/24/2026 | $21.65 | $21.94 (1.34%) | $22.10 | $21.51 | 59.20 K | $165.97 M |
| 03/23/2026 | $21.45 | $21.75 (1.4%) | $21.90 | $21.45 | 49.40 K | $164.53 M |
| 03/20/2026 | $21.35 | $21.19 (-0.75%) | $21.40 | $21.13 | 76.00 K | $160.30 M |
| 03/19/2026 | $20.81 | $21.27 (2.21%) | $21.51 | $20.80 | 26.70 K | $160.90 M |
| 03/18/2026 | $21.50 | $21.00 (-2.33%) | $21.58 | $20.87 | 34.90 K | $158.86 M |
| 03/17/2026 | $21.90 | $21.61 (-1.32%) | $22.07 | $21.50 | 48.30 K | $163.47 M |
| 03/16/2026 | $21.51 | $21.76 (1.16%) | $21.90 | $21.51 | 30.60 K | $164.61 M |
| 03/13/2026 | $21.79 | $21.41 (-1.74%) | $21.90 | $21.31 | 27.60 K | $161.96 M |
| 03/12/2026 | $21.25 | $21.49 (1.13%) | $21.86 | $20.91 | 23.04 K | $162.57 M |
| 03/11/2026 | $22.10 | $21.57 (-2.4%) | $22.25 | $21.51 | 34.64 K | $163.17 M |
| 03/10/2026 | $21.98 | $22.21 (1.05%) | $22.42 | $21.90 | 68.60 K | $168.01 M |
| 03/09/2026 | $21.96 | $21.98 (0.09%) | $22.00 | $21.25 | 103.80 K | $166.27 M |
| 03/06/2026 | $21.96 | $22.11 (0.68%) | $22.22 | $21.75 | 75.82 K | $167.26 M |
| 03/05/2026 | $22.45 | $22.16 (-1.29%) | $22.45 | $21.97 | 98.70 K | $167.63 M |
| 03/04/2026 | $22.32 | $22.68 (1.61%) | $22.85 | $22.10 | 104.25 K | $171.57 M |
| 03/03/2026 | $22.04 | $22.10 (0.27%) | $22.21 | $21.60 | 122.80 K | $167.18 M |
| 03/02/2026 | $21.90 | $22.21 (1.42%) | $22.31 | $21.90 | 25.00 K | $168.01 M |
| 02/27/2026 | $22.75 | $22.20 (-2.42%) | $22.84 | $22.19 | 44.20 K | $167.94 M |
| 02/26/2026 | $22.76 | $22.90 (0.62%) | $23.02 | $22.70 | 268.91 K | $173.23 M |
| 02/25/2026 | $22.40 | $22.76 (1.61%) | $22.86 | $22.40 | 74.71 K | $172.17 M |
| 02/24/2026 | $22.28 | $22.20 (-0.36%) | $22.82 | $22.12 | 23.30 K | $167.94 M |
| 02/23/2026 | $22.90 | $22.16 (-3.23%) | $22.91 | $22.03 | 33.92 K | $167.63 M |
| 02/20/2026 | $22.60 | $22.81 (0.93%) | $22.87 | $22.50 | 74.40 K | $172.55 M |
| 02/19/2026 | $22.10 | $22.65 (2.49%) | $22.65 | $21.76 | 30.90 K | $171.34 M |
| 02/18/2026 | $22.55 | $22.23 (-1.42%) | $22.78 | $22.12 | 23.22 K | $168.16 M |
| 02/17/2026 | $22.41 | $22.51 (0.45%) | $22.75 | $22.41 | 29.70 K | $170.28 M |
| 02/13/2026 | $22.47 | $22.28 (-0.85%) | $22.64 | $22.28 | 26.72 K | $168.54 M |
| 02/12/2026 | $22.66 | $22.30 (-1.59%) | $22.85 | $22.07 | 47.30 K | $168.69 M |
| 02/11/2026 | $22.78 | $22.44 (-1.49%) | $22.86 | $22.34 | 38.64 K | $169.75 M |
| 02/10/2026 | $22.71 | $22.56 (-0.66%) | $22.84 | $22.27 | 71.00 K | $170.66 M |
| 02/09/2026 | $22.70 | $22.68 (-0.09%) | $22.83 | $22.43 | 46.32 K | $171.57 M |
| 02/06/2026 | $22.88 | $22.86 (-0.09%) | $22.95 | $22.72 | 37.70 K | $172.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
