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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.09	20.05	20.05	20.37	20	35,185
January 12, 2026	20.06	20.03	20.03	20.16	19.7	23,901
January 09, 2026	20.44	20.03	20.03	20.54	20.03	12,480
January 08, 2026	19.84	20.31	20.31	20.39	19.76	23,700
January 07, 2026	19.87	19.79	19.79	20.03	19.6	30,601
January 06, 2026	19.75	19.86	19.86	20	19.46	49,012
January 05, 2026	19.75	19.86	19.86	20.44	19.75	38,900
January 02, 2026	20.44	19.86	19.86	20.65	19.72	18,200
December 31, 2025	20.4	20.36	20.36	20.5	20.28	26,001
December 30, 2025	20.64	20.4	20.4	20.95	20.34	20,613
December 29, 2025	21.06	20.71	20.71	21.95	20.71	13,148
December 26, 2025	21.11	21.01	21.01	21.25	20.86	11,327
December 24, 2025	21.11	21.11	21.11	21.21	21.04	6,900
December 23, 2025	20.99	21	21	21.23	20.87	64,900
December 22, 2025	21.5	20.97	20.97	21.58	20.95	45,837
December 19, 2025	22.1	21.42	21.42	22.2	21.3	60,100
December 18, 2025	21.96	22	22	22	21.8	49,514
December 17, 2025	21.74	21.76	21.76	22	21.68	29,400
December 16, 2025	21.77	21.74	21.74	21.93	21.6	41,047
December 15, 2025	21.6	21.75	21.75	21.8	21.55	61,500
December 12, 2025	20.67	21.5	21.5	21.56	20.67	57,249
December 11, 2025	20.45	20.67	20.67	20.78	20.35	34,900
December 10, 2025	20.08	20.38	20.38	20.48	20.05	76,200
December 09, 2025	20.35	20.07	20.07	21.44	20.04	26,306
December 08, 2025	19.93	20.05	20.05	20.2	19.91	26,400
December 05, 2025	20.22	19.82	19.82	20.22	19.68	44,313
December 04, 2025	20.19	20.05	20.05	20.33	19.85	69,603
December 03, 2025	19.94	20.1	20.1	20.43	19.9	62,800
December 02, 2025	19.6	19.72	19.72	19.9	19.59	39,200
December 01, 2025	19.54	19.58	19.58	20	19.54	52,520
November 28, 2025	19.45	19.49	19.49	19.54	19.41	6,737
November 26, 2025	19.43	19.48	19.48	19.55	19.4	24,400
November 25, 2025	18.97	19.43	19.43	19.7	18.96	62,762
November 24, 2025	19.12	18.8	18.8	19.15	18.8	20,118
November 21, 2025	18.57	18.93	18.93	19.54	18.57	33,700
November 20, 2025	18.6	18.61	18.61	18.87	18.45	22,200
November 19, 2025	18.3	18.21	18.21	18.41	18.15	15,800
November 18, 2025	18.21	18.2	18.2	18.47	18.19	16,403
November 17, 2025	18.8	18.15	18.15	18.8	18.15	13,300
November 14, 2025	18.39	18.69	18.69	18.7	18.3	20,000
November 13, 2025	18.26	18.47	18.47	18.69	18.21	29,100
November 12, 2025	18.3	18.32	18.32	18.4	18.18	28,100
November 11, 2025	18.07	18.19	18.19	18.53	18.05	23,600
November 10, 2025	18.18	18.15	18.15	18.47	17.97	22,100
November 07, 2025	18.11	18.12	18.12	18.36	17.86	48,336
November 06, 2025	18.65	18.18	18.18	18.74	18.14	50,220
November 05, 2025	18.91	18.58	18.58	19	18.53	21,200
November 04, 2025	18.72	18.66	18.66	18.94	18.65	19,345
November 03, 2025	18.51	18.84	18.84	18.92	18.3	18,000
October 31, 2025	18.51	18.55	18.55	18.82	18.34	227,041
October 30, 2025	18.43	18.58	18.58	18.8	18.32	38,410
October 29, 2025	19.09	18.53	18.53	19.18	18.53	41,551
October 28, 2025	19.25	19.13	19.13	19.37	18.74	31,500
October 27, 2025	19.41	19.33	19.33	19.57	19.1	44,600
October 24, 2025	18.65	19.4	19.4	19.46	18.6	48,600
October 23, 2025	18.9	18.65	18.65	18.9	18.54	27,803
October 22, 2025	18.55	18.89	18.89	18.89	18.42	44,600
October 21, 2025	18.1	18.54	18.54	18.54	18.1	30,800
October 20, 2025	18.3	18.14	18.14	18.3	18.04	23,745
October 17, 2025	18.53	18.31	18.31	18.53	18.13	19,100

MainStreet Bancshares, Inc. (MNSB) NASDAQ