MainStreet Bancshares Inc... (MNSB)
NASDAQ: MNSB
· Real-Time Price · USD
21.35
0.05 (0.23%)
At close: Aug 18, 2025, 3:59 PM
21.31
-0.19%
After-hours: Aug 18, 2025, 04:04 PM EDT
MNSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.25 | 21.59 | 21.20 | 21.31 | 21.31 | 0.05% | 6,961 |
| 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 |
| Aug 7, 2025 | 19.81 | 19.81 | 19.51 | 19.70 | 19.70 | 0.00% | 23,701 |
| Aug 6, 2025 | 19.83 | 20.00 | 19.70 | 19.70 | 19.70 | -0.25% | 22,300 |
| Aug 5, 2025 | 19.83 | 19.97 | 19.64 | 19.75 | 19.65 | -1.00% | 23,235 |
| Aug 4, 2025 | 20.05 | 20.37 | 19.71 | 19.95 | 19.85 | 0.15% | 17,714 |
| Aug 1, 2025 | 20.10 | 20.10 | 19.66 | 19.92 | 19.82 | -1.39% | 24,218 |
| Jul 31, 2025 | 20.50 | 20.50 | 20.02 | 20.20 | 20.10 | -1.03% | 19,600 |
| Jul 30, 2025 | 20.53 | 20.90 | 20.26 | 20.41 | 20.31 | -0.68% | 19,500 |
| Jul 29, 2025 | 20.92 | 21.06 | 20.45 | 20.55 | 20.45 | -0.96% | 12,122 |
| Jul 28, 2025 | 21.04 | 21.24 | 20.75 | 20.75 | 20.64 | -1.94% | 19,624 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.05 | 21.16 | 21.05 | -0.66% | 14,717 |
| Jul 24, 2025 | 21.51 | 21.73 | 21.19 | 21.30 | 21.19 | -1.66% | 17,200 |
| Jul 23, 2025 | 21.77 | 22.04 | 21.24 | 21.66 | 21.55 | 1.17% | 29,900 |
| Jul 22, 2025 | 20.47 | 22.76 | 20.47 | 21.41 | 21.30 | 7.10% | 56,107 |