MainStreet Bancshares, Inc. (MNSB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$20.27

south_east

-$0.04 (-0.2%)

Day's range

$20.17

$20.52

5 DAY PERFORMANCE

+0.85%

1 MONTH PERFORMANCE

+11.87%

3 MONTH PERFORMANCE

-8.16%

6 MONTH PERFORMANCE

+11.37%

YEAR-TO-DATE PERFORMANCE

+11.99%

1 YEAR PERFORMANCE

+5.85%

MainStreet Bancshares, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$20.22	$19.82 (-1.98%)	$20.22	$19.68	44.31 K	$152.71 M
12/04/2025	$20.08	$20.05 (-0.15%)	$20.33	$19.85	69.71 K	$154.48 M
12/03/2025	$19.94	$20.10 (0.8%)	$20.43	$19.90	62.82 K	$154.86 M
12/02/2025	$19.60	$19.72 (0.61%)	$19.90	$19.59	39.20 K	$151.94 M
12/01/2025	$19.54	$19.58 (0.2%)	$20.00	$19.54	52.52 K	$150.86 M
11/28/2025	$19.45	$19.49 (0.21%)	$19.54	$19.41	6.74 K	$150.16 M
11/26/2025	$19.43	$19.48 (0.26%)	$19.55	$19.40	24.40 K	$150.09 M
11/25/2025	$18.97	$19.43 (2.42%)	$19.76	$18.96	62.80 K	$149.70 M
11/24/2025	$19.12	$18.80 (-1.67%)	$19.15	$18.80	20.12 K	$144.85 M
11/21/2025	$18.57	$18.93 (1.94%)	$19.54	$18.57	33.70 K	$145.85 M
11/20/2025	$18.60	$18.61 (0.05%)	$18.87	$18.45	22.20 K	$143.38 M
11/19/2025	$18.30	$18.21 (-0.49%)	$18.41	$18.15	15.80 K	$140.30 M
11/18/2025	$18.21	$18.20 (-0.05%)	$18.47	$18.19	16.40 K	$140.22 M
11/17/2025	$18.80	$18.15 (-3.46%)	$18.80	$18.15	13.30 K	$139.84 M
11/14/2025	$18.39	$18.69 (1.63%)	$18.70	$18.30	20.00 K	$144.00 M
11/13/2025	$18.26	$18.47 (1.15%)	$18.69	$18.21	29.10 K	$142.30 M
11/12/2025	$18.30	$18.32 (0.11%)	$18.40	$18.18	28.10 K	$141.15 M
11/11/2025	$18.07	$18.19 (0.66%)	$18.52	$18.05	23.63 K	$140.15 M
11/10/2025	$18.18	$18.15 (-0.17%)	$18.47	$17.97	22.10 K	$139.84 M
11/07/2025	$18.11	$18.12 (0.06%)	$18.36	$17.86	48.34 K	$139.61 M
11/06/2025	$18.65	$18.18 (-2.52%)	$18.74	$18.14	50.22 K	$140.07 M
11/05/2025	$18.91	$18.58 (-1.75%)	$19.00	$18.53	21.20 K	$143.15 M
11/04/2025	$18.72	$18.66 (-0.32%)	$18.94	$18.65	19.35 K	$143.77 M
11/03/2025	$18.51	$18.84 (1.78%)	$18.92	$18.30	18.00 K	$145.16 M
10/31/2025	$18.51	$18.55 (0.22%)	$18.82	$18.34	227.04 K	$142.92 M
10/30/2025	$18.43	$18.58 (0.81%)	$18.80	$18.32	38.41 K	$143.15 M
10/29/2025	$19.10	$18.53 (-2.98%)	$19.18	$18.50	42.10 K	$142.77 M
10/28/2025	$19.25	$19.13 (-0.62%)	$19.37	$18.74	31.50 K	$147.39 M
10/27/2025	$19.41	$19.33 (-0.41%)	$19.57	$19.10	44.60 K	$148.93 M
10/24/2025	$18.65	$19.40 (4.02%)	$19.46	$18.60	48.60 K	$149.47 M
10/23/2025	$18.90	$18.65 (-1.32%)	$18.90	$18.54	27.80 K	$143.69 M
10/22/2025	$18.55	$18.89 (1.83%)	$18.89	$18.42	44.60 K	$145.54 M
10/21/2025	$18.10	$18.54 (2.43%)	$18.54	$18.10	30.80 K	$142.84 M
10/20/2025	$18.30	$18.14 (-0.87%)	$18.30	$18.04	23.75 K	$139.76 M
10/17/2025	$18.53	$18.31 (-1.19%)	$18.53	$18.13	19.10 K	$141.07 M
10/16/2025	$18.90	$18.40 (-2.65%)	$18.90	$18.22	22.30 K	$141.77 M
10/15/2025	$19.35	$19.18 (-0.88%)	$19.77	$18.99	20.30 K	$147.78 M
10/14/2025	$18.87	$19.32 (2.38%)	$19.39	$18.87	29.24 K	$148.85 M
10/13/2025	$19.21	$19.03 (-0.94%)	$19.21	$18.81	15.11 K	$146.62 M
10/10/2025	$19.64	$19.01 (-3.21%)	$19.84	$19.01	30.80 K	$146.47 M
10/09/2025	$19.67	$19.68 (0.05%)	$19.71	$19.34	28.33 K	$151.63 M
10/08/2025	$19.96	$19.68 (-1.4%)	$20.04	$19.66	16.13 K	$151.63 M
10/07/2025	$20.38	$19.95 (-2.11%)	$20.39	$19.85	12.25 K	$153.71 M
10/06/2025	$20.25	$20.01 (-1.19%)	$20.50	$19.95	25.44 K	$154.17 M
10/03/2025	$20.17	$20.27 (0.5%)	$20.59	$20.06	34.00 K	$156.17 M
10/02/2025	$20.35	$20.31 (-0.2%)	$20.35	$20.05	27.45 K	$156.48 M
10/01/2025	$20.85	$20.41 (-2.11%)	$20.85	$20.27	37.53 K	$157.25 M
09/30/2025	$20.61	$20.83 (1.07%)	$20.83	$20.56	24.21 K	$160.49 M
09/29/2025	$20.94	$20.78 (-0.76%)	$21.04	$20.77	10.30 K	$160.10 M
09/26/2025	$21.05	$21.03 (-0.1%)	$21.05	$20.84	24.20 K	$162.03 M
09/25/2025	$21.04	$20.99 (-0.24%)	$21.19	$20.90	15.13 K	$161.72 M
09/24/2025	$21.17	$21.10 (-0.33%)	$21.24	$21.00	12.21 K	$162.57 M
09/23/2025	$21.79	$21.27 (-2.39%)	$21.79	$21.10	39.30 K	$163.88 M
09/22/2025	$21.74	$21.42 (-1.47%)	$21.75	$21.26	50.90 K	$165.03 M
09/19/2025	$21.13	$21.55 (1.99%)	$21.98	$20.94	130.10 K	$166.04 M
09/18/2025	$21.03	$21.09 (0.29%)	$21.16	$20.90	64.00 K	$162.49 M
09/17/2025	$21.20	$20.94 (-1.23%)	$21.39	$20.88	85.60 K	$161.34 M
09/16/2025	$21.25	$21.21 (-0.19%)	$21.86	$21.06	72.90 K	$163.42 M
09/15/2025	$21.64	$21.30 (-1.57%)	$21.71	$21.18	29.93 K	$164.11 M
09/12/2025	$21.75	$21.69 (-0.28%)	$21.84	$21.39	14.33 K	$167.11 M
09/11/2025	$21.72	$21.70 (-0.09%)	$21.73	$21.57	10.20 K	$167.19 M
09/10/2025	$21.09	$21.61 (2.47%)	$21.84	$21.09	29.20 K	$166.50 M
09/09/2025	$22.10	$21.92 (-0.81%)	$22.10	$21.86	9.00 K	$168.89 M
09/08/2025	$22.15	$22.07 (-0.36%)	$22.15	$22.01	16.91 K	$170.04 M