MainStreet Bancshares Inc... (MNSB)
16.37
-0.11 (-0.67%)
At close: Mar 03, 2025, 3:59 PM
16.34
-0.18%
After-hours: Mar 03, 2025, 04:00 PM EST
MNSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 16.36 | 16.62 | 16.34 | 16.48 | 0.17 | 1.04% | 9,530 |
| Feb 27, 2025 | 16.80 | 16.88 | 16.27 | 16.31 | -0.27 | -1.63% | 6,200 |
| Feb 26, 2025 | 16.40 | 16.60 | 16.40 | 16.58 | 0.26 | 1.59% | 10,500 |
| Feb 25, 2025 | 16.35 | 16.35 | 16.24 | 16.32 | 0.08 | 0.49% | 7,500 |
| Feb 24, 2025 | 16.24 | 16.45 | 16.24 | 16.24 | 0.00 | 0.00% | 8,500 |
| Feb 21, 2025 | 16.65 | 16.67 | 16.24 | 16.24 | -0.41 | -2.46% | 8,900 |
| Feb 20, 2025 | 16.96 | 16.96 | 16.65 | 16.65 | -0.15 | -0.89% | 5,605 |
| Feb 19, 2025 | 16.85 | 17.17 | 16.80 | 16.80 | 0.15 | 0.90% | 15,711 |
| Feb 18, 2025 | 16.65 | 17.00 | 16.65 | 16.65 | 0.00 | 0.00% | 8,742 |
| Feb 14, 2025 | 16.90 | 17.10 | 16.65 | 16.65 | 0.02 | 0.12% | 21,400 |
| Feb 13, 2025 | 16.88 | 16.88 | 16.63 | 16.63 | 0.03 | 0.18% | 1,100 |
| Feb 12, 2025 | 16.45 | 16.66 | 16.40 | 16.60 | 0.03 | 0.18% | 4,700 |
| Feb 11, 2025 | 16.40 | 16.71 | 16.40 | 16.57 | 0.08 | 0.49% | 6,149 |
| Feb 10, 2025 | 16.60 | 16.79 | 16.49 | 16.49 | -0.07 | -0.42% | 9,000 |
| Feb 7, 2025 | 16.69 | 16.74 | 16.50 | 16.56 | -0.24 | -1.43% | 7,130 |
| Feb 6, 2025 | 16.92 | 17.00 | 16.69 | 16.80 | 0.06 | 0.36% | 7,142 |
| Feb 5, 2025 | 16.35 | 16.74 | 16.35 | 16.74 | 0.40 | 2.45% | 7,732 |
| Feb 4, 2025 | 16.55 | 16.75 | 16.34 | 16.34 | 0.00 | 0.00% | 13,800 |
| Feb 3, 2025 | 16.28 | 16.73 | 16.28 | 16.34 | -0.27 | -1.63% | 28,000 |
| Jan 31, 2025 | 16.80 | 16.97 | 16.61 | 16.61 | -0.35 | -2.06% | 11,000 |
| Jan 30, 2025 | 17.36 | 17.36 | 16.71 | 16.96 | -0.40 | -2.30% | 15,312 |
| Jan 29, 2025 | 17.29 | 17.36 | 17.00 | 17.36 | 0.19 | 1.11% | 8,400 |
| Jan 28, 2025 | 17.22 | 17.22 | 17.05 | 17.17 | 0.07 | 0.41% | 4,500 |
| Jan 27, 2025 | 16.81 | 17.20 | 16.77 | 17.10 | -0.40 | -2.29% | 5,100 |
| Jan 24, 2025 | 16.95 | 17.55 | 16.95 | 17.50 | 0.66 | 3.92% | 9,100 |
| Jan 23, 2025 | 17.10 | 17.10 | 16.75 | 16.84 | -0.11 | -0.65% | 11,900 |
| Jan 22, 2025 | 16.88 | 17.00 | 16.77 | 16.95 | 0.15 | 0.89% | 5,808 |
| Jan 21, 2025 | 16.90 | 17.21 | 16.80 | 16.80 | -0.02 | -0.12% | 7,211 |
| Jan 17, 2025 | 16.48 | 16.87 | 16.48 | 16.82 | 0.34 | 2.06% | 9,935 |
| Jan 16, 2025 | 16.72 | 16.72 | 16.48 | 16.48 | -0.24 | -1.44% | 1,100 |
| Jan 15, 2025 | 16.84 | 16.91 | 16.70 | 16.72 | 0.20 | 1.21% | 4,500 |
| Jan 14, 2025 | 16.89 | 16.90 | 16.52 | 16.52 | -0.19 | -1.14% | 6,100 |
| Jan 13, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | -0.13 | -0.77% | 3,100 |
| Jan 10, 2025 | 17.12 | 17.12 | 16.79 | 16.84 | -0.33 | -1.92% | 5,102 |
| Jan 8, 2025 | 17.12 | 17.45 | 17.12 | 17.17 | -0.14 | -0.81% | 4,230 |
| Jan 7, 2025 | 17.54 | 18.03 | 17.31 | 17.31 | -0.25 | -1.42% | 30,600 |
| Jan 6, 2025 | 17.40 | 17.75 | 17.40 | 17.56 | 0.11 | 0.63% | 2,700 |
| Jan 3, 2025 | 17.93 | 18.29 | 17.45 | 17.45 | -0.21 | -1.19% | 10,247 |
| Jan 2, 2025 | 18.17 | 18.25 | 17.66 | 17.66 | -0.44 | -2.43% | 10,000 |
| Dec 31, 2024 | 18.16 | 18.35 | 18.01 | 18.10 | 0.34 | 1.91% | 4,000 |
| Dec 30, 2024 | 17.95 | 18.35 | 17.70 | 17.76 | -0.27 | -1.50% | 7,000 |
| Dec 27, 2024 | 18.41 | 18.41 | 18.03 | 18.03 | -0.39 | -2.12% | 3,320 |
| Dec 26, 2024 | 18.52 | 18.56 | 18.42 | 18.42 | 0.01 | 0.05% | 2,600 |
| Dec 24, 2024 | 18.74 | 18.74 | 18.38 | 18.41 | -0.10 | -0.54% | 4,601 |
| Dec 23, 2024 | 18.89 | 18.94 | 18.51 | 18.51 | -0.29 | -1.54% | 3,600 |
| Dec 20, 2024 | 18.28 | 18.89 | 18.28 | 18.80 | 0.50 | 2.73% | 12,131 |
| Dec 19, 2024 | 18.20 | 18.61 | 17.99 | 18.30 | 0.10 | 0.55% | 9,500 |
| Dec 18, 2024 | 19.91 | 19.91 | 18.20 | 18.20 | -1.71 | -8.59% | 11,400 |
| Dec 17, 2024 | 20.30 | 20.30 | 19.91 | 19.91 | -0.48 | -2.35% | 11,600 |
| Dec 16, 2024 | 20.88 | 20.88 | 20.39 | 20.39 | -0.07 | -0.34% | 14,334 |