MainStreet Bancshares Inc... (MNSBP)
NASDAQ: MNSBP
· Real-Time Price · USD
25.06
-0.06 (-0.24%)
At close: Aug 18, 2025, 2:24 PM
25.18
0.48%
After-hours: Aug 18, 2025, 04:00 PM EDT
MNSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.18 | 25.18 | 25.06 | 25.06 | 25.06 | -0.20% | 613 |
| Aug 15, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 25.11 | -0.36% | 824 |
| Aug 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 203 |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.16% | 314 |
| Aug 12, 2025 | 24.75 | 25.16 | 24.49 | 25.16 | 25.16 | 2.69% | 2,900 |
| Aug 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | 0 |
| Aug 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | 30 |
| Aug 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | 60 |
| Aug 6, 2025 | 24.45 | 24.50 | 24.42 | 24.50 | 24.50 | 2.08% | 4,237 |
| Aug 5, 2025 | 23.32 | 24.01 | 23.32 | 24.00 | 24.00 | -3.34% | 900 |
| Aug 4, 2025 | 24.46 | 24.83 | 24.46 | 24.83 | 24.83 | 2.35% | 925 |
| Aug 1, 2025 | 25.00 | 25.00 | 24.26 | 24.26 | 24.26 | 0.62% | 600 |
| Jul 31, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.00% | 21 |
| Jul 30, 2025 | 24.69 | 24.69 | 24.11 | 24.11 | 24.11 | 0.33% | 1,200 |
| Jul 29, 2025 | 24.52 | 24.52 | 24.03 | 24.03 | 24.03 | -1.96% | 1,417 |
| Jul 28, 2025 | 24.75 | 24.75 | 24.50 | 24.51 | 24.51 | -1.09% | 1,519 |
| Jul 25, 2025 | 24.91 | 24.91 | 24.60 | 24.78 | 24.78 | 0.20% | 3,300 |
| Jul 24, 2025 | 24.50 | 27.80 | 24.50 | 24.73 | 24.73 | 0.94% | 15,421 |
| Jul 23, 2025 | 25.20 | 27.77 | 24.36 | 24.50 | 24.50 | 0.62% | 11,004 |
| Jul 22, 2025 | 25.60 | 25.60 | 24.35 | 24.35 | 24.35 | -4.88% | 814 |