MainStreet Bancshares Inc...

16.96
0.21 (1.25%)
At close: Apr 02, 2025, 3:59 PM
16.87
-0.53%
After-hours: Apr 02, 2025, 04:05 PM EDT

MainStreet Bancshares Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 16.57 17.00 16.56 16.87 0.12 0.72% 13,229
Apr 1, 2025 16.72 16.96 16.58 16.75 0.03 0.18% 17,146
Mar 31, 2025 16.71 16.89 16.71 16.72 -0.14 -0.83% 17,200
Mar 28, 2025 16.98 17.12 16.86 16.86 -0.19 -1.11% 20,601
Mar 27, 2025 17.17 17.20 17.00 17.05 0.23 1.37% 4,522
Mar 26, 2025 17.07 17.11 16.82 16.82 -0.23 -1.35% 2,528
Mar 25, 2025 17.15 17.25 17.05 17.05 -0.27 -1.56% 3,200
Mar 24, 2025 17.30 17.35 17.15 17.32 0.04 0.23% 8,500
Mar 21, 2025 17.04 17.31 17.04 17.28 0.03 0.17% 14,400
Mar 20, 2025 17.25 17.25 17.25 17.25 -0.12 -0.69% 4,500
Mar 19, 2025 17.29 17.39 17.25 17.37 0.08 0.46% 9,610
Mar 18, 2025 17.16 17.46 17.00 17.29 0.10 0.58% 39,218
Mar 17, 2025 16.98 17.31 16.98 17.19 0.07 0.41% 8,600
Mar 14, 2025 16.74 17.32 16.60 17.12 0.52 3.13% 41,434
Mar 13, 2025 16.55 16.76 16.45 16.60 0.02 0.12% 6,730
Mar 12, 2025 16.40 16.63 16.34 16.58 0.24 1.47% 25,219
Mar 11, 2025 16.34 16.41 16.34 16.34 0.00 0.00% 8,530
Mar 10, 2025 16.34 16.42 16.34 16.34 0.00 0.00% 20,000
Mar 7, 2025 16.34 16.45 16.34 16.34 -0.05 -0.31% 4,948
Mar 6, 2025 16.34 16.46 16.34 16.39 -0.03 -0.18% 5,900
Mar 5, 2025 16.34 16.42 16.34 16.42 0.08 0.49% 10,700
Mar 4, 2025 16.44 16.51 16.34 16.34 0.00 0.00% 15,037
Mar 3, 2025 16.42 16.50 16.34 16.34 -0.14 -0.85% 5,831
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