MainStreet Bancshares Inc... (MNSBP)
NASDAQ: MNSBP
· Real-Time Price · USD
25.11
0.11 (0.43%)
At close: Sep 26, 2025, 3:51 PM
25.17
0.26%
After-hours: Sep 26, 2025, 04:04 PM EDT
MNSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.88 | 25.15 | 24.88 | 25.15 | 25.15 | 0.60% | 1,009 |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 1 |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 1 |
| Sep 23, 2025 | 25.04 | 25.17 | 25.00 | 25.00 | 25.00 | 1.67% | 2,500 |
| Sep 22, 2025 | 24.95 | 25.00 | 24.59 | 24.59 | 24.59 | -1.44% | 2,802 |
| Sep 19, 2025 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -0.40% | 2,203 |
| Sep 18, 2025 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | 1.05% | 2,023 |
| Sep 17, 2025 | 24.91 | 25.01 | 24.78 | 24.79 | 24.79 | -0.40% | 4,875 |
| Sep 16, 2025 | 24.70 | 24.91 | 24.17 | 24.89 | 24.89 | 2.30% | 1,400 |
| Sep 15, 2025 | 24.50 | 24.75 | 24.33 | 24.33 | 24.33 | -2.68% | 2,600 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.53 | 0.00% | 646 |
| Sep 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.53 | 3.09% | 300 |
| Sep 10, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.80 | -0.61% | 200 |
| Sep 9, 2025 | 24.34 | 24.77 | 23.76 | 24.40 | 23.94 | 0.91% | 6,800 |
| Sep 8, 2025 | 23.71 | 24.18 | 23.71 | 24.18 | 23.73 | 1.81% | 300 |
| Sep 5, 2025 | 23.67 | 23.75 | 23.60 | 23.75 | 23.30 | 0.72% | 1,000 |
| Sep 4, 2025 | 24.00 | 24.51 | 23.58 | 23.58 | 23.14 | -1.87% | 1,342 |
| Sep 3, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.58 | 0.63% | 537 |
| Sep 2, 2025 | 24.05 | 24.05 | 23.30 | 23.88 | 23.43 | -0.71% | 3,533 |
| Aug 29, 2025 | 24.07 | 24.07 | 24.05 | 24.05 | 23.60 | -1.23% | 400 |