MainStreet Bancshares, Inc. (MNSB) NASDAQ

23.32

+0.36(+1.57%)

Updated at June 02 03:51PM

Currency In USD

MNSB Historical Return

If you invested $1000 in MainStreet Bancshares, Inc. (MNSB) 10 years ago, it would be worth $2,341.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,156.75, while $1000 invested 1 year ago would be worth $1,266.02. This corresponds to total returns of 134.14%, 15.67%, 26.6%, respectively, with annualized returns of 8.87%, 2.95%, 26.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MNSB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	22.83	22.96	22.96	23.06	22.46	37,883
May 29, 2026	23	22.89	22.89	23.22	22.41	43,310
May 28, 2026	23.28	23.04	23.04	23.35	22.31	42,319
May 27, 2026	23.15	22.98	22.98	23.25	22.86	39,689
May 26, 2026	23.12	23.03	23.03	24.02	22.76	40,926
May 22, 2026	23.2	23.04	23.04	23.51	22.95	29,148
May 21, 2026	22.94	23.17	23.17	23.39	22.8	61,939
May 20, 2026	22.41	22.99	22.99	23	22.41	45,491
May 19, 2026	22.3	22.41	22.41	22.74	22.25	43,335
May 18, 2026	22.11	22.39	22.39	22.55	22.11	18,274
May 15, 2026	22.61	22.07	22.07	22.75	21.94	47,892
May 14, 2026	22.8	22.66	22.66	22.8	22.47	20,263
May 13, 2026	22.63	22.44	22.44	22.93	22.4	23,815
May 12, 2026	22.81	22.91	22.91	23.03	22.45	27,222
May 11, 2026	23.59	22.85	22.85	23.73	22.85	34,854
May 08, 2026	23.54	23.5	23.5	23.71	23.22	23,205
May 07, 2026	23.36	23.51	23.51	23.7	23.35	23,327
May 06, 2026	23.74	23.36	23.36	23.89	23.22	43,805
May 05, 2026	23.26	23.41	23.41	23.64	23.19	23,385
May 04, 2026	23.77	23.13	23.13	23.83	23.01	34,252
May 01, 2026	23.52	23.87	23.87	24.02	23.1	57,573
April 30, 2026	23.73	23.42	23.42	24.19	23.42	33,193
April 29, 2026	24.7	23.85	23.85	24.7	23.76	47,169
April 28, 2026	24.5	24.75	24.75	25.17	24.41	121,976
April 27, 2026	24.01	24.39	24.39	24.47	23.76	263,221
April 24, 2026	23.91	23.86	23.86	24.14	23.71	32,351
April 23, 2026	23.51	23.77	23.77	24.16	23.51	33,780
April 22, 2026	23.75	23.56	23.56	23.9	23.51	32,238
April 21, 2026	24.34	23.52	23.52	24.59	23.52	49,628
April 20, 2026	24.2	24.24	24.24	25.14	24.02	55,698
April 17, 2026	23.69	24.24	24.24	24.66	23.51	100,929
April 16, 2026	23.32	23.23	23.23	23.57	23.15	39,531
April 15, 2026	23.29	23.36	23.36	24.33	23.11	23,761
April 14, 2026	23.45	23.29	23.29	23.45	23.01	25,884
April 13, 2026	23.15	23.28	23.28	23.56	23.1	34,508
April 10, 2026	23.79	23.24	23.24	24	23.17	34,634
April 09, 2026	22.98	23.61	23.61	23.71	22.92	73,138
April 08, 2026	23.1	23.06	23.06	23.5	22.98	61,892
April 07, 2026	22.72	22.7	22.7	22.74	22.6	39,200
April 06, 2026	22.66	22.71	22.71	22.74	22.41	45,656
April 02, 2026	22.3	22.48	22.48	22.53	22.06	74,070
April 01, 2026	22.4	22.41	22.41	22.64	22.35	30,746
March 31, 2026	22.19	22.2	22.2	22.29	21.95	37,983
March 30, 2026	22.15	22.04	22.04	22.27	21.75	90,184
March 27, 2026	21.9	21.81	21.81	22.07	21.77	24,373
March 26, 2026	21.71	22	22	22.2	21.71	30,880
March 25, 2026	22.27	22.01	22.01	22.47	21.87	34,667
March 24, 2026	21.65	21.94	21.94	22.1	21.51	59,190
March 23, 2026	21.45	21.75	21.75	21.9	21.45	49,930
March 20, 2026	21.35	21.19	21.19	21.4	21.13	75,988
March 19, 2026	20.81	21.27	21.27	21.51	20.8	26,475
March 18, 2026	21.5	21	21	21.58	20.87	34,901
March 17, 2026	21.9	21.61	21.61	22.07	21.5	48,266
March 16, 2026	21.51	21.76	21.76	21.9	21.51	30,551
March 13, 2026	21.79	21.41	21.41	21.9	21.31	26,794
March 12, 2026	21.25	21.49	21.49	21.86	20.91	23,042
March 11, 2026	22.1	21.57	21.57	22.25	21.51	34,639
March 10, 2026	21.98	22.21	22.21	22.42	21.9	68,079
March 09, 2026	21.84	21.98	21.98	22	21.25	103,527
March 06, 2026	21.96	22.11	22.11	22.22	21.75	75,816