MainStreet Bancshares, Inc. - MNSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	22.15	22.07	22.07	22.15	22.01	16,905
September 05, 2025	22.4	22.13	22.13	22.4	22.06	15,043
September 04, 2025	22.3	22.31	22.31	22.4	22.14	18,415
September 03, 2025	22.36	22.32	22.32	22.6	22.31	18,129
September 02, 2025	22.45	22.39	22.39	22.68	22.36	26,004
August 29, 2025	22.51	22.65	22.65	22.68	22.5	13,648
August 28, 2025	22.83	22.58	22.58	22.93	22.52	14,438
August 27, 2025	22.93	22.86	22.86	22.97	22.84	14,600
August 26, 2025	22.85	22.93	22.93	22.98	22.85	11,000
August 25, 2025	22.98	22.7	22.7	22.98	22.7	6,928
August 22, 2025	22.09	22.79	22.79	22.85	22.09	38,100
August 21, 2025	21.88	21.75	21.75	22.02	21.75	6,119
August 20, 2025	21.58	21.77	21.77	21.81	21.55	10,200
August 19, 2025	21.47	21.69	21.69	21.79	21.47	7,800
August 18, 2025	21.25	21.31	21.31	21.59	21.2	6,961
August 15, 2025	21.67	21.3	21.3	21.67	21.2	8,724
August 14, 2025	21.53	21.43	21.43	21.75	21.43	16,136
August 13, 2025	21.61	21.74	21.74	22	21.5	16,722
August 12, 2025	20.73	21.43	21.43	21.64	20.72	26,246
August 11, 2025	20.28	20.42	20.42	20.68	20.04	13,200
August 08, 2025	19.81	20.24	20.24	20.37	19.76	24,900
August 07, 2025	19.81	19.7	19.7	19.81	19.51	23,701
August 06, 2025	19.83	19.7	19.7	20	19.7	22,300
August 05, 2025	19.83	19.75	19.65	19.97	19.64	23,235
August 04, 2025	20.05	19.95	19.85	20.37	19.71	17,714
August 01, 2025	20.1	19.92	19.82	20.1	19.66	24,218
July 31, 2025	20.5	20.2	20.1	20.5	20.02	19,600
July 30, 2025	20.53	20.41	20.41	20.9	20.26	19,500
July 29, 2025	20.92	20.55	20.55	21.06	20.45	12,122
July 28, 2025	21.04	20.75	20.75	21.24	20.75	19,624
July 25, 2025	21.4	21.16	21.16	21.4	21.05	14,717
July 24, 2025	21.51	21.3	21.3	21.73	21.19	17,200
July 23, 2025	21.77	21.66	21.66	22.04	21.24	29,900
July 22, 2025	20.47	21.41	21.41	22.76	20.47	56,107
July 21, 2025	19.61	19.99	19.99	20.17	19.61	16,900
July 18, 2025	19.85	19.68	19.68	19.86	19.64	11,601
July 17, 2025	19.77	19.61	19.7	19.91	19.49	27,478
July 16, 2025	19.5	19.56	19.56	19.64	19.24	15,917
July 15, 2025	19.97	19.51	19.51	20.01	19.51	22,940
July 14, 2025	20.15	20.01	20.01	20.15	20	10,500
July 11, 2025	20.32	20	20	20.32	19.96	17,235
July 10, 2025	20.15	20.31	20.31	20.47	20.15	19,938
July 09, 2025	20.78	20.21	20.21	20.78	20.11	14,600
July 08, 2025	20.32	20.25	20.25	20.52	20.21	41,231
July 07, 2025	20.74	20.2	20.2	20.76	20.08	56,311
July 03, 2025	20.32	20.73	20.73	20.74	20.32	10,738
July 02, 2025	19.44	19.97	19.97	19.97	19.43	52,502
July 01, 2025	18.86	19.43	19.43	19.43	18.83	53,529
June 30, 2025	18.86	18.9	18.9	19.05	18.86	27,519
June 27, 2025	18.6	18.9	18.9	19.09	18.58	849,926
June 26, 2025	18.67	18.68	18.68	18.83	18.67	17,626
June 25, 2025	18.67	18.5	18.5	18.67	18.41	35,200
June 24, 2025	18.75	18.65	18.65	18.93	18.5	36,002
June 23, 2025	18.3	18.51	18.51	18.58	18.3	42,300
June 20, 2025	18.3	18.3	18.3	18.42	18.23	17,131
June 18, 2025	18.36	18.23	18.23	18.52	18.23	14,300
June 17, 2025	18.2	18	18	18.35	18	18,745
June 16, 2025	18.47	18.2	18.2	18.57	18.2	18,728
June 13, 2025	18.76	18.25	18.25	18.76	18.25	14,704
June 12, 2025	18.6	18.46	18.46	18.61	18.28	18,700

MainStreet Bancshares, Inc. (MNSB) NASDAQ