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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.9	18.4	18.4	18.9	18.22	22,300
October 15, 2025	19.35	19.18	19.18	19.77	18.99	20,300
October 14, 2025	18.87	19.32	19.32	19.39	18.87	29,240
October 13, 2025	19.21	19.03	19.03	19.21	18.81	15,110
October 10, 2025	19.64	19.01	19.01	19.84	19.01	30,800
October 09, 2025	19.67	19.68	19.68	19.71	19.34	28,328
October 08, 2025	19.96	19.68	19.68	20.04	19.66	16,125
October 07, 2025	20.38	19.95	19.92	20.39	19.85	11,799
October 06, 2025	20.25	20.01	20.01	20.5	19.95	25,441
October 03, 2025	20.17	20.27	20.27	20.59	20.06	34,000
October 02, 2025	20.35	20.31	20.31	20.35	20.05	27,448
October 01, 2025	20.85	20.41	20.41	20.85	20.27	37,531
September 30, 2025	20.61	20.83	20.83	20.83	20.56	24,206
September 29, 2025	20.94	20.78	20.78	21.04	20.77	10,300
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

MainStreet Bancshares, Inc. (MNSB) NASDAQ