5 DAY PERFORMANCE
-7.88%
1 MONTH PERFORMANCE
-4.60%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
+18.75%
MainStreet Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.95 | $24.11 (0.67%) | $24.24 | $23.92 | 33.13 K | $180.45 M |
| 06/18/2026 | $23.93 | $23.86 (-0.29%) | $24.32 | $23.65 | 82.80 K | $178.58 M |
| 06/17/2026 | $24.18 | $23.59 (-2.44%) | $24.40 | $23.51 | 30.64 K | $176.55 M |
| 06/16/2026 | $24.35 | $24.09 (-1.07%) | $24.99 | $24.00 | 35.73 K | $180.30 M |
| 06/15/2026 | $25.05 | $24.17 (-3.51%) | $25.19 | $24.11 | 40.10 K | $180.90 M |
| 06/12/2026 | $24.46 | $24.93 (1.92%) | $24.94 | $24.46 | 37.10 K | $186.58 M |
| 06/11/2026 | $24.29 | $24.40 (0.45%) | $24.55 | $24.06 | 55.83 K | $182.62 M |
| 06/10/2026 | $24.25 | $24.24 (-0.04%) | $24.68 | $24.21 | 42.44 K | $181.42 M |
| 06/09/2026 | $24.01 | $24.09 (0.33%) | $24.67 | $24.01 | 32.00 K | $180.30 M |
| 06/08/2026 | $23.90 | $23.90 (0%) | $24.22 | $23.85 | 22.50 K | $178.88 M |
| 06/05/2026 | $23.26 | $23.87 (2.62%) | $24.05 | $23.26 | 38.50 K | $178.65 M |
| 06/04/2026 | $22.99 | $23.31 (1.39%) | $23.59 | $22.99 | 49.73 K | $174.46 M |
| 06/03/2026 | $23.18 | $22.67 (-2.2%) | $23.23 | $22.60 | 38.62 K | $169.67 M |
| 06/02/2026 | $22.81 | $23.23 (1.84%) | $23.45 | $22.80 | 25.83 K | $173.86 M |
| 06/01/2026 | $22.83 | $22.96 (0.57%) | $23.06 | $22.46 | 37.90 K | $171.84 M |
| 05/29/2026 | $23.00 | $22.89 (-0.48%) | $23.22 | $22.41 | 43.34 K | $171.32 M |
| 05/28/2026 | $23.28 | $23.04 (-1.03%) | $23.35 | $22.31 | 42.32 K | $172.44 M |
| 05/27/2026 | $23.12 | $22.98 (-0.61%) | $23.37 | $22.85 | 41.50 K | $171.99 M |
| 05/26/2026 | $23.12 | $23.03 (-0.39%) | $24.02 | $22.76 | 40.93 K | $172.36 M |
| 05/22/2026 | $23.20 | $23.04 (-0.69%) | $23.51 | $22.95 | 29.15 K | $172.44 M |
| 05/21/2026 | $22.94 | $23.17 (1%) | $23.39 | $22.80 | 61.94 K | $173.41 M |
| 05/20/2026 | $22.41 | $22.99 (2.59%) | $23.00 | $22.41 | 45.50 K | $172.06 M |
| 05/19/2026 | $22.30 | $22.41 (0.49%) | $22.74 | $22.25 | 43.34 K | $167.72 M |
| 05/18/2026 | $22.11 | $22.39 (1.27%) | $22.55 | $22.11 | 18.30 K | $167.57 M |
| 05/15/2026 | $22.61 | $22.07 (-2.39%) | $22.75 | $21.94 | 47.90 K | $165.18 M |
| 05/14/2026 | $22.49 | $22.66 (0.76%) | $22.80 | $22.41 | 21.60 K | $169.59 M |
| 05/13/2026 | $22.75 | $22.44 (-1.36%) | $22.93 | $22.40 | 23.94 K | $167.95 M |
| 05/12/2026 | $22.81 | $22.91 (0.44%) | $23.03 | $22.45 | 27.22 K | $171.47 M |
| 05/11/2026 | $23.59 | $22.85 (-3.14%) | $23.73 | $22.85 | 34.90 K | $171.02 M |
| 05/08/2026 | $23.54 | $23.50 (-0.17%) | $23.71 | $23.22 | 23.21 K | $175.88 M |
| 05/07/2026 | $23.36 | $23.51 (0.64%) | $23.70 | $23.35 | 23.33 K | $175.96 M |
| 05/06/2026 | $23.74 | $23.36 (-1.6%) | $23.89 | $23.22 | 43.87 K | $174.83 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 | $174.83 M |
| 04/14/2026 | $23.45 | $23.29 (-0.68%) | $23.45 | $23.01 | 25.90 K | $174.31 M |
| 04/13/2026 | $23.15 | $23.28 (0.56%) | $23.56 | $23.10 | 34.51 K | $174.23 M |
| 04/10/2026 | $23.79 | $23.24 (-2.31%) | $24.00 | $23.18 | 34.80 K | $173.94 M |
| 04/09/2026 | $22.98 | $23.61 (2.74%) | $23.71 | $22.92 | 73.14 K | $176.70 M |
| 04/08/2026 | $23.10 | $23.06 (-0.17%) | $23.50 | $22.98 | 61.90 K | $172.59 M |
| 04/07/2026 | $22.72 | $22.70 (-0.09%) | $22.74 | $22.60 | 39.20 K | $169.89 M |
| 04/06/2026 | $22.66 | $22.71 (0.22%) | $22.74 | $22.41 | 45.70 K | $169.97 M |
| 04/02/2026 | $22.30 | $22.48 (0.81%) | $22.54 | $22.06 | 74.40 K | $168.25 M |
| 04/01/2026 | $22.40 | $22.41 (0.04%) | $22.64 | $22.35 | 30.75 K | $167.72 M |
| 03/31/2026 | $22.19 | $22.20 (0.05%) | $22.29 | $21.95 | 38.00 K | $166.15 M |
| 03/30/2026 | $22.15 | $22.04 (-0.5%) | $22.27 | $21.75 | 90.91 K | $164.95 M |
| 03/27/2026 | $21.90 | $21.81 (-0.41%) | $22.07 | $21.77 | 24.40 K | $163.23 M |
| 03/26/2026 | $21.71 | $22.00 (1.34%) | $22.20 | $21.71 | 30.90 K | $164.65 M |
| 03/25/2026 | $22.27 | $22.01 (-1.17%) | $22.47 | $21.87 | 34.70 K | $164.73 M |
| 03/24/2026 | $21.65 | $21.94 (1.34%) | $22.10 | $21.51 | 59.20 K | $164.21 M |
| 03/23/2026 | $21.45 | $21.75 (1.4%) | $21.90 | $21.45 | 49.40 K | $162.78 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.
