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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.05	21.03	21.03	21.05	20.84	24,200
September 25, 2025	21.04	20.99	20.99	21.19	20.9	15,134
September 24, 2025	21.17	21.1	21.12	21.24	21	11,963
September 23, 2025	21.79	21.27	21.27	21.79	21.1	39,300
September 22, 2025	21.74	21.42	21.42	21.75	21.26	50,900
September 19, 2025	21.13	21.55	21.55	21.98	20.94	130,100
September 18, 2025	21.03	21.09	21.09	21.16	20.9	64,000
September 17, 2025	21.2	20.94	20.94	21.39	20.88	85,600
September 16, 2025	21.25	21.21	21.21	21.86	21.06	72,900
September 15, 2025	21.64	21.3	21.3	21.71	21.18	29,929
September 12, 2025	21.75	21.69	21.69	21.84	21.39	14,329
September 11, 2025	21.72	21.7	21.7	21.73	21.57	10,200
September 10, 2025	21.09	21.61	21.61	21.84	21.09	29,201
September 09, 2025	22.1	21.92	21.92	22.1	21.86	9,000
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

MainStreet Bancshares, Inc. (MNSB) NASDAQ