MainStreet Bancshares Inc... (MNSB)
NASDAQ: MNSB
· Real-Time Price · USD
20.27
-0.04 (-0.20%)
At close: Oct 03, 2025, 3:59 PM
20.27
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
MNSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.17 | 20.59 | 20.06 | 20.27 | 20.27 | -0.20% | 33,960 |
| Oct 2, 2025 | 20.35 | 20.35 | 20.05 | 20.31 | 20.31 | -0.49% | 27,448 |
| Oct 1, 2025 | 20.85 | 20.85 | 20.27 | 20.41 | 20.41 | -2.02% | 37,531 |
| Sep 30, 2025 | 20.61 | 20.83 | 20.56 | 20.83 | 20.83 | 0.24% | 24,206 |
| Sep 29, 2025 | 20.94 | 21.04 | 20.77 | 20.78 | 20.78 | -1.19% | 10,300 |
| Sep 26, 2025 | 21.05 | 21.05 | 20.84 | 21.03 | 21.03 | 0.19% | 24,200 |
| Sep 25, 2025 | 21.04 | 21.19 | 20.90 | 20.99 | 20.99 | -0.52% | 15,134 |
| Sep 24, 2025 | 21.17 | 21.24 | 21.00 | 21.10 | 21.10 | -0.80% | 12,205 |
| Sep 23, 2025 | 21.79 | 21.79 | 21.10 | 21.27 | 21.27 | -0.70% | 39,300 |
| Sep 22, 2025 | 21.74 | 21.75 | 21.26 | 21.42 | 21.42 | -0.60% | 50,900 |
| Sep 19, 2025 | 21.13 | 21.98 | 20.94 | 21.55 | 21.55 | 2.18% | 130,100 |
| Sep 18, 2025 | 21.03 | 21.16 | 20.90 | 21.09 | 21.09 | 0.72% | 64,000 |
| Sep 17, 2025 | 21.20 | 21.39 | 20.88 | 20.94 | 20.94 | -1.27% | 85,600 |
| Sep 16, 2025 | 21.25 | 21.86 | 21.06 | 21.21 | 21.21 | -0.42% | 72,900 |
| Sep 15, 2025 | 21.64 | 21.71 | 21.18 | 21.30 | 21.30 | -1.80% | 29,929 |
| Sep 12, 2025 | 21.75 | 21.84 | 21.39 | 21.69 | 21.69 | -0.05% | 14,329 |
| Sep 11, 2025 | 21.72 | 21.73 | 21.57 | 21.70 | 21.70 | 0.42% | 10,200 |
| Sep 10, 2025 | 21.09 | 21.84 | 21.09 | 21.61 | 21.61 | -1.41% | 29,201 |
| Sep 9, 2025 | 22.10 | 22.10 | 21.86 | 21.92 | 21.92 | -0.68% | 9,000 |
| Sep 8, 2025 | 22.15 | 22.15 | 22.01 | 22.07 | 22.07 | -0.27% | 16,905 |
Page 1 of 136