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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.6	22.81	22.81	22.87	22.5	74,400
February 19, 2026	22.1	22.65	22.65	22.65	21.76	30,900
February 18, 2026	22.55	22.23	22.23	22.78	22.12	23,220
February 17, 2026	22.41	22.51	22.51	22.75	22.41	29,700
February 13, 2026	22.47	22.28	22.28	22.64	22.28	26,719
February 12, 2026	22.66	22.3	22.3	22.85	22.07	47,300
February 11, 2026	22.78	22.44	22.44	22.86	22.25	38,642
February 10, 2026	22.71	22.56	22.56	22.84	22.27	71,000
February 09, 2026	22.7	22.68	22.68	22.83	22.43	46,324
February 06, 2026	22.88	22.86	22.86	22.95	22.72	37,700
February 05, 2026	22.77	22.6	22.6	23.05	22.58	61,720
February 04, 2026	22.89	22.86	22.86	23.44	22.73	53,715
February 03, 2026	22.45	22.71	22.79	22.84	22.32	96,473
February 02, 2026	21.5	22.38	22.38	22.64	21.37	137,200
January 30, 2026	21.22	21.41	21.41	21.46	20.98	92,800
January 29, 2026	20.76	21.16	21.16	21.46	20.76	113,848
January 28, 2026	20.58	20.75	20.75	20.84	20.41	62,200
January 27, 2026	20.22	20.61	20.61	21.23	19.9	88,289
January 26, 2026	20.68	20.17	20.17	20.71	19.9	40,700
January 23, 2026	21.2	20.51	20.51	21.2	20.46	62,308
January 22, 2026	20.32	21.2	21.2	21.45	20.24	133,434
January 21, 2026	19.83	20.21	20.21	20.4	19.83	64,900
January 20, 2026	20.14	19.85	19.85	20.23	19.77	17,600
January 16, 2026	20.41	20.31	20.31	20.68	20.16	18,408
January 15, 2026	20.01	20.42	20.42	20.49	20.01	42,430
January 14, 2026	20.14	20.06	20.06	20.25	19.78	16,900
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

MainStreet Bancshares, Inc. (MNSB) NASDAQ