MainStreet Bancshares Inc... (MNSB)
NASDAQ: MNSB
· Real-Time Price · USD
22.13
-0.18 (-0.81%)
At close: Sep 05, 2025, 3:59 PM
22.13
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
MNSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.40 | 22.40 | 22.06 | 22.13 | 22.13 | -0.81% | 15,042 |
| 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 |
| Aug 28, 2025 | 22.83 | 22.93 | 22.52 | 22.58 | 22.58 | -1.22% | 14,438 |
| Aug 27, 2025 | 22.93 | 22.97 | 22.84 | 22.86 | 22.86 | -0.31% | 14,600 |
| Aug 26, 2025 | 22.85 | 22.98 | 22.85 | 22.93 | 22.93 | 1.01% | 11,000 |
| Aug 25, 2025 | 22.98 | 22.98 | 22.70 | 22.70 | 22.70 | -0.39% | 6,928 |
| Aug 22, 2025 | 22.09 | 22.85 | 22.09 | 22.79 | 22.79 | 4.78% | 38,100 |
| Aug 21, 2025 | 21.88 | 22.02 | 21.75 | 21.75 | 21.75 | -0.09% | 6,119 |
| Aug 20, 2025 | 21.58 | 21.81 | 21.55 | 21.77 | 21.77 | 0.37% | 10,200 |
| Aug 19, 2025 | 21.47 | 21.79 | 21.47 | 21.69 | 21.69 | 1.78% | 7,800 |
| Aug 18, 2025 | 21.25 | 21.59 | 21.20 | 21.31 | 21.31 | 0.05% | 7,000 |
| Aug 15, 2025 | 21.67 | 21.67 | 21.20 | 21.30 | 21.30 | -0.61% | 8,724 |
| Aug 14, 2025 | 21.53 | 21.75 | 21.43 | 21.43 | 21.43 | -1.43% | 16,136 |
| Aug 13, 2025 | 21.61 | 22.00 | 21.50 | 21.74 | 21.74 | 1.45% | 16,722 |
| Aug 12, 2025 | 20.73 | 21.64 | 20.72 | 21.43 | 21.43 | 4.95% | 26,246 |
| Aug 11, 2025 | 20.28 | 20.68 | 20.04 | 20.42 | 20.42 | 0.89% | 13,200 |
| Aug 8, 2025 | 19.81 | 20.37 | 19.76 | 20.24 | 20.24 | 2.74% | 24,900 |