MainStreet Bancshares, Inc. (MNSBP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in MainStreet Bancshares, Inc. (MNSBP) since IPO date, it would be worth $1,524.65 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,335.29, while $1000 invested 1 year ago would be worth $1,067.77. This corresponds to total returns of 52.47%, 33.53%, 6.78%, respectively, with annualized returns of 7.44%, 5.95%, 6.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 725 |
| July 30, 2026 | 25.2 | 25.13 | 25.13 | 25.2 | 25.11 | 2,572 |
| July 29, 2026 | 25.15 | 25.1 | 25.1 | 25.15 | 25.1 | 902 |
| July 28, 2026 | 25.09 | 25.35 | 25.35 | 25.35 | 25.09 | 0 |
| July 27, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0 |
| July 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1 |
| July 22, 2026 | 25.1 | 25.15 | 25.15 | 25.15 | 25.1 | 3,055 |
| July 21, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 306 |
| July 20, 2026 | 25.17 | 25.16 | 25.16 | 25.17 | 25.16 | 1,428 |
| July 17, 2026 | 25.34 | 25.37 | 25.37 | 25.37 | 25.34 | 416 |
| July 16, 2026 | 25.34 | 25.14 | 25.14 | 25.34 | 25.14 | 1 |
| July 15, 2026 | 25.32 | 25.33 | 25.33 | 25.33 | 25.32 | 0 |
| July 14, 2026 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0 |
| July 13, 2026 | 25.17 | 25.34 | 25.34 | 25.34 | 25.17 | 2,475 |
| July 10, 2026 | 25.73 | 25.39 | 25.39 | 25.73 | 25.39 | 1,521 |
| July 09, 2026 | 25.02 | 25.5 | 25.5 | 26.05 | 25.02 | 1,893 |
| July 08, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 214 |
| July 07, 2026 | 25.06 | 25.04 | 25.04 | 25.19 | 25.04 | 2,038 |
| July 06, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 333 |
| July 02, 2026 | 25 | 25.18 | 25.18 | 25.18 | 25 | 1,286 |
| July 01, 2026 | 24.88 | 24.8 | 24.8 | 24.94 | 24.8 | 978 |
| June 30, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1,564 |
| June 29, 2026 | 25.06 | 24.89 | 24.89 | 25.06 | 24.57 | 2,867 |
| June 26, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 143 |
| June 25, 2026 | 24.77 | 24.57 | 24.57 | 26.17 | 24.57 | 4,564 |
| June 24, 2026 | 26.27 | 24.79 | 24.79 | 27.72 | 24.79 | 0 |
| June 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 686 |
| June 22, 2026 | 24.86 | 25.1 | 25.1 | 25.14 | 24.86 | 1,136 |
| June 18, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 3 |
| June 17, 2026 | 25.01 | 25.2 | 25.2 | 25.2 | 24.93 | 2,502 |
| June 16, 2026 | 24.99 | 25.18 | 25.18 | 25.18 | 24.95 | 1,328 |
| June 15, 2026 | 24.55 | 25.18 | 25.18 | 25.18 | 24.55 | 5,455 |
| June 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 400 |
| June 11, 2026 | 25.09 | 25.2 | 25.2 | 25.2 | 25.09 | 0 |
| June 10, 2026 | 24.87 | 25 | 25 | 25 | 24.87 | 740 |
| June 09, 2026 | 24.94 | 24.86 | 24.86 | 25.01 | 24.86 | 2,610 |
| June 08, 2026 | 25.01 | 24.76 | 24.76 | 25.06 | 24.73 | 7,833 |
| June 05, 2026 | 24.85 | 25 | 25 | 25.1 | 24.85 | 4,964 |
| June 04, 2026 | 24.85 | 25 | 25 | 25 | 24.78 | 999 |
| June 03, 2026 | 24.85 | 24.85 | 24.85 | 24.92 | 24.73 | 6,349 |
| June 02, 2026 | 25.04 | 25.09 | 25.09 | 25.09 | 25.04 | 0 |
| June 01, 2026 | 25 | 25.05 | 25.05 | 25.05 | 24.97 | 1,081 |
| May 29, 2026 | 25 | 25 | 25 | 25 | 25 | 1,043 |
| May 28, 2026 | 24.87 | 25 | 25 | 25.08 | 24.87 | 0 |
| May 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 223 |
| May 26, 2026 | 25 | 25.09 | 25.09 | 25.09 | 24.83 | 602 |
| May 22, 2026 | 24.92 | 25.05 | 25.05 | 25.1 | 24.92 | 1,130 |
| May 21, 2026 | 25.09 | 25 | 25 | 25.1 | 25 | 2,506 |
| May 20, 2026 | 25 | 24.98 | 24.98 | 25 | 24.98 | 1,268 |
| May 19, 2026 | 24.82 | 24.85 | 24.85 | 25.1 | 24.8 | 5,394 |
| May 18, 2026 | 25.01 | 24.8 | 24.8 | 25.01 | 24.8 | 6,659 |
| May 15, 2026 | 24.91 | 25.1 | 25.1 | 25.1 | 24.91 | 80 |
| May 14, 2026 | 25.1 | 25.1 | 25.1 | 25.1 | 25.01 | 540 |
| May 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1,068 |
| May 12, 2026 | 25.02 | 25.03 | 25.03 | 25.1 | 24.91 | 5,266 |
| May 11, 2026 | 24.9 | 24.91 | 24.91 | 24.91 | 24.9 | 716 |
| May 08, 2026 | 25.09 | 24.76 | 24.76 | 25.09 | 24.76 | 2,038 |
| May 07, 2026 | 25.14 | 25.18 | 25.18 | 25.18 | 25 | 0 |
| May 06, 2026 | 25.02 | 25.17 | 25.17 | 25.17 | 25.02 | 527 |
| May 05, 2026 | 25 | 25 | 25 | 25.11 | 25 | 9,451 |