5 DAY PERFORMANCE
-12.04%
1 MONTH PERFORMANCE
-11.41%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
+3.73%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
+2.00%
MainStreet Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.71 | $24.67 (-0.16%) | $25.24 | $24.67 | 26.05 K | $180.83 M |
| 09/18/2026 | $24.76 | $24.67 (-0.36%) | $24.91 | $24.13 | 71.50 K | $180.83 M |
| 09/17/2026 | $25.19 | $24.96 (-0.91%) | $25.19 | $24.91 | 15.71 K | $182.96 M |
| 09/16/2026 | $25.36 | $24.99 (-1.46%) | $25.69 | $24.86 | 26.20 K | $183.18 M |
| 09/15/2026 | $25.37 | $25.40 (0.12%) | $25.49 | $25.25 | 25.92 K | $186.18 M |
| 09/14/2026 | $25.27 | $25.35 (0.32%) | $25.46 | $25.27 | 18.10 K | $185.81 M |
| 09/11/2026 | $25.69 | $25.26 (-1.67%) | $25.69 | $25.17 | 16.30 K | $185.15 M |
| 09/10/2026 | $25.49 | $25.39 (-0.39%) | $25.73 | $25.14 | 18.70 K | $186.11 M |
| 09/09/2026 | $25.40 | $25.44 (0.16%) | $25.59 | $25.23 | 22.74 K | $186.47 M |
| 09/08/2026 | $25.29 | $25.61 (1.27%) | $25.87 | $25.14 | 80.60 K | $187.72 M |
| 09/04/2026 | $25.21 | $25.44 (0.91%) | $25.45 | $25.13 | 11.20 K | $186.47 M |
| 09/03/2026 | $25.37 | $25.21 (-0.63%) | $25.48 | $25.14 | 14.90 K | $184.79 M |
| 09/02/2026 | $24.83 | $25.23 (1.61%) | $25.48 | $24.76 | 27.90 K | $184.93 M |
| 09/01/2026 | $25.15 | $24.66 (-1.95%) | $25.15 | $24.65 | 28.20 K | $180.76 M |
| 08/31/2026 | $25.35 | $24.94 (-1.62%) | $25.35 | $24.64 | 19.60 K | $182.81 M |
| 08/28/2026 | $25.32 | $25.15 (-0.67%) | $25.45 | $25.08 | 18.12 K | $184.35 M |
| 08/27/2026 | $24.59 | $25.23 (2.6%) | $25.28 | $24.36 | 23.92 K | $184.93 M |
| 08/26/2026 | $25.00 | $24.90 (-0.4%) | $25.27 | $24.68 | 56.63 K | $182.52 M |
| 08/25/2026 | $25.43 | $24.79 (-2.52%) | $25.43 | $24.53 | 35.50 K | $181.71 M |
| 08/24/2026 | $24.96 | $25.12 (0.64%) | $25.41 | $24.96 | 11.80 K | $184.13 M |
| 08/21/2026 | $25.29 | $24.81 (-1.9%) | $25.32 | $24.78 | 27.72 K | $181.86 M |
| 08/20/2026 | $24.86 | $25.26 (1.61%) | $25.33 | $24.36 | 78.74 K | $185.15 M |
| 08/19/2026 | $25.56 | $24.95 (-2.39%) | $25.56 | $24.83 | 34.93 K | $182.88 M |
| 08/18/2026 | $25.00 | $25.35 (1.4%) | $25.71 | $24.84 | 42.00 K | $185.81 M |
| 08/17/2026 | $24.80 | $24.61 (-0.77%) | $25.25 | $24.61 | 35.00 K | $180.39 M |
| 08/14/2026 | $25.18 | $24.86 (-1.27%) | $25.22 | $24.63 | 25.70 K | $182.22 M |
| 08/13/2026 | $24.83 | $25.18 (1.41%) | $25.21 | $24.68 | 48.61 K | $184.57 M |
| 08/12/2026 | $24.49 | $24.87 (1.55%) | $24.96 | $24.29 | 41.44 K | $182.30 M |
| 08/11/2026 | $24.12 | $24.49 (1.53%) | $24.58 | $24.12 | 38.82 K | $179.51 M |
| 08/10/2026 | $23.51 | $24.10 (2.51%) | $24.10 | $23.51 | 19.44 K | $176.65 M |
| 08/07/2026 | $23.92 | $24.10 (0.75%) | $24.20 | $23.80 | 29.04 K | $176.65 M |
| 08/06/2026 | $23.56 | $24.06 (2.12%) | $24.08 | $23.36 | 43.03 K | $176.36 M |
| 08/05/2026 | $23.48 | $23.63 (0.64%) | $23.80 | $23.32 | 41.12 K | $173.21 M |
| 08/04/2026 | $23.18 | $23.48 (1.29%) | $23.48 | $23.14 | 29.93 K | $172.11 M |
| 08/03/2026 | $23.39 | $23.39 (0%) | $23.54 | $23.13 | 31.60 K | $171.45 M |
| 07/31/2026 | $22.79 | $23.06 (1.18%) | $23.24 | $22.65 | 35.64 K | $169.03 M |
| 07/30/2026 | $23.35 | $22.91 (-1.88%) | $23.35 | $22.73 | 23.23 K | $167.93 M |
| 07/29/2026 | $23.32 | $23.42 (0.43%) | $23.56 | $23.17 | 34.00 K | $171.67 M |
| 07/28/2026 | $23.43 | $23.46 (0.13%) | $23.60 | $22.92 | 19.50 K | $171.96 M |
| 07/27/2026 | $23.53 | $23.38 (-0.64%) | $23.61 | $22.93 | 30.10 K | $171.37 M |
| 07/24/2026 | $23.05 | $23.45 (1.74%) | $23.71 | $23.05 | 26.54 K | $171.89 M |
| 07/23/2026 | $23.16 | $23.08 (-0.35%) | $23.18 | $22.71 | 35.93 K | $169.17 M |
| 07/22/2026 | $23.30 | $23.30 (0%) | $23.43 | $22.83 | 57.74 K | $170.79 M |
| 07/21/2026 | $24.25 | $23.39 (-3.55%) | $24.25 | $23.00 | 42.40 K | $171.45 M |
| 07/20/2026 | $24.34 | $24.49 (0.62%) | $24.73 | $24.12 | 82.52 K | $179.51 M |
| 07/17/2026 | $24.77 | $24.10 (-2.7%) | $24.86 | $24.10 | 24.30 K | $176.65 M |
| 07/16/2026 | $24.22 | $24.87 (2.68%) | $25.04 | $24.22 | 32.24 K | $182.30 M |
| 07/15/2026 | $24.28 | $24.18 (-0.41%) | $24.68 | $24.14 | 19.60 K | $180.97 M |
| 07/14/2026 | $24.21 | $24.13 (-0.33%) | $24.66 | $24.13 | 33.30 K | $180.60 M |
| 07/13/2026 | $24.05 | $24.19 (0.58%) | $24.40 | $23.96 | 29.90 K | $181.05 M |
| 07/10/2026 | $24.01 | $24.16 (0.62%) | $24.22 | $23.98 | 10.52 K | $180.82 M |
| 07/09/2026 | $24.00 | $24.00 (0%) | $24.13 | $23.65 | 21.30 K | $179.62 M |
| 07/08/2026 | $23.92 | $24.02 (0.42%) | $24.18 | $23.70 | 19.13 K | $179.77 M |
| 07/07/2026 | $24.58 | $24.06 (-2.12%) | $24.95 | $24.00 | 21.72 K | $180.07 M |
| 07/06/2026 | $24.83 | $24.65 (-0.72%) | $24.86 | $24.45 | 20.01 K | $184.49 M |
| 07/02/2026 | $25.11 | $24.64 (-1.87%) | $25.29 | $24.54 | 21.20 K | $184.41 M |
| 07/01/2026 | $24.69 | $25.09 (1.62%) | $25.21 | $24.69 | 46.72 K | $187.78 M |
| 06/30/2026 | $24.68 | $24.69 (0.04%) | $24.71 | $24.27 | 30.10 K | $184.79 M |
| 06/29/2026 | $25.04 | $24.65 (-1.56%) | $25.04 | $24.28 | 54.50 K | $184.49 M |
| 06/26/2026 | $24.43 | $25.10 (2.74%) | $25.11 | $24.17 | 206.80 K | $187.86 M |
| 06/25/2026 | $24.70 | $24.29 (-1.66%) | $24.84 | $24.06 | 30.80 K | $181.79 M |
| 06/24/2026 | $24.68 | $24.74 (0.24%) | $25.00 | $24.38 | 165.63 K | $185.16 M |
| 06/23/2026 | $24.24 | $24.51 (1.11%) | $24.66 | $24.21 | 100.82 K | $183.44 M |
| 06/22/2026 | $23.95 | $24.11 (0.67%) | $24.24 | $23.92 | 33.13 K | $180.45 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.
