MainStreet Bancshares Inc... (MNSB)
NASDAQ: MNSB
· Real-Time Price · USD
21.03
0.04 (0.19%)
At close: Sep 26, 2025, 3:59 PM
21.03
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MNSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.05 | 21.05 | 20.84 | 21.03 | 21.03 | 0.19% | 24,173 |
| Sep 25, 2025 | 21.04 | 21.19 | 20.90 | 20.99 | 20.99 | -0.52% | 15,134 |
| Sep 24, 2025 | 21.17 | 21.24 | 21.00 | 21.10 | 21.10 | -0.80% | 12,205 |
| Sep 23, 2025 | 21.79 | 21.79 | 21.10 | 21.27 | 21.27 | -0.70% | 39,300 |
| Sep 22, 2025 | 21.74 | 21.75 | 21.26 | 21.42 | 21.42 | -0.60% | 50,900 |
| Sep 19, 2025 | 21.13 | 21.98 | 20.94 | 21.55 | 21.55 | 2.18% | 130,100 |
| Sep 18, 2025 | 21.03 | 21.16 | 20.90 | 21.09 | 21.09 | 0.72% | 64,000 |
| Sep 17, 2025 | 21.20 | 21.39 | 20.88 | 20.94 | 20.94 | -1.27% | 85,600 |
| Sep 16, 2025 | 21.25 | 21.86 | 21.06 | 21.21 | 21.21 | -0.42% | 72,900 |
| Sep 15, 2025 | 21.64 | 21.71 | 21.18 | 21.30 | 21.30 | -1.80% | 29,929 |
| Sep 12, 2025 | 21.75 | 21.84 | 21.39 | 21.69 | 21.69 | -0.05% | 14,329 |
| Sep 11, 2025 | 21.72 | 21.73 | 21.57 | 21.70 | 21.70 | 0.42% | 10,200 |
| Sep 10, 2025 | 21.09 | 21.84 | 21.09 | 21.61 | 21.61 | -1.41% | 29,201 |
| Sep 9, 2025 | 22.10 | 22.10 | 21.86 | 21.92 | 21.92 | -0.68% | 9,000 |
| Sep 8, 2025 | 22.15 | 22.15 | 22.01 | 22.07 | 22.07 | -0.27% | 16,905 |
| Sep 5, 2025 | 22.40 | 22.40 | 22.06 | 22.13 | 22.13 | -0.81% | 15,043 |
| Sep 4, 2025 | 22.30 | 22.40 | 22.14 | 22.31 | 22.31 | -0.04% | 17,936 |
| Sep 3, 2025 | 22.36 | 22.60 | 22.31 | 22.32 | 22.32 | -0.31% | 18,129 |
| Sep 2, 2025 | 22.45 | 22.68 | 22.36 | 22.39 | 22.39 | -1.15% | 26,004 |
| Aug 29, 2025 | 22.51 | 22.68 | 22.50 | 22.65 | 22.65 | 0.31% | 13,648 |