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 $1,458.31 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,232.51, while $1000 invested 1 year ago would be worth $1,007.99. This corresponds to total returns of 45.83%, 23.25%, 0.8%, respectively, with annualized returns of 6.38%, 4.27%, 0.8%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 23.97 | 23.5 | 23.5 | 23.97 | 23.5 | 1,492 |
| October 20, 2026 | 24.72 | 24.42 | 24.42 | 24.72 | 23.99 | 1,710 |
| October 19, 2026 | 24.01 | 24.12 | 24.12 | 24.12 | 23.96 | 472 |
| October 16, 2026 | 24.25 | 24.69 | 24.69 | 24.69 | 24.25 | 407 |
| October 15, 2026 | 24.12 | 24.33 | 24.33 | 24.33 | 24.11 | 12,853 |
| October 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 4 |
| October 13, 2026 | 24.5 | 24.52 | 24.52 | 24.54 | 24.45 | 2,458 |
| October 12, 2026 | 24.5 | 24.44 | 24.44 | 24.5 | 24.44 | 380 |
| October 09, 2026 | 24.3 | 24.5 | 24.5 | 24.5 | 24.3 | 292 |
| October 08, 2026 | 24.46 | 24.45 | 24.45 | 24.46 | 24.45 | 2,535 |
| October 07, 2026 | 24.45 | 24.65 | 24.65 | 24.65 | 24.45 | 1,348 |
| October 06, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0 |
| October 05, 2026 | 24.82 | 24.82 | 24.82 | 24.83 | 24.82 | 978 |
| October 02, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 259 |
| October 01, 2026 | 24.64 | 24.93 | 24.93 | 24.97 | 24.45 | 2,942 |
| September 30, 2026 | 24.77 | 24.11 | 24.11 | 24.77 | 24.11 | 1,111 |
| September 29, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 388 |
| September 28, 2026 | 24.97 | 24.94 | 24.94 | 24.97 | 24.94 | 554 |
| September 25, 2026 | 24.86 | 24.77 | 24.77 | 24.86 | 24.53 | 1,640 |
| September 24, 2026 | 24.87 | 24.73 | 24.73 | 24.87 | 24.73 | 2,017 |
| September 23, 2026 | 25.01 | 24.97 | 24.97 | 25.01 | 24.92 | 1,413 |
| September 22, 2026 | 25.05 | 25.01 | 25.01 | 25.16 | 25.01 | 1,927 |
| September 21, 2026 | 25.18 | 25.01 | 25.01 | 25.3 | 25.01 | 193 |
| September 18, 2026 | 25.01 | 25.16 | 25.16 | 25.16 | 25.01 | 453 |
| September 17, 2026 | 25.03 | 25.01 | 25.01 | 25.03 | 25.01 | 774 |
| September 16, 2026 | 25.13 | 25.3 | 25.3 | 25.3 | 25 | 0 |
| September 15, 2026 | 24.86 | 25.13 | 25.13 | 25.42 | 24.74 | 3,318 |
| September 11, 2026 | 25.2 | 25.3 | 25.3 | 25.3 | 25.08 | 3,665 |
| September 10, 2026 | 25.89 | 25.11 | 25.11 | 26.25 | 25.11 | 1,754 |
| September 09, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 94 |
| September 08, 2026 | 25.1 | 25.47 | 25.47 | 25.47 | 25.1 | 323 |
| September 04, 2026 | 25.5 | 25.49 | 25.49 | 25.5 | 25.29 | 0 |
| September 03, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 233 |
| September 02, 2026 | 25.08 | 25.85 | 25.85 | 25.85 | 25.08 | 5,619 |
| September 01, 2026 | 25.74 | 25.85 | 25.85 | 25.85 | 25.74 | 0 |
| August 31, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2,519 |
| August 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.47 | 2,616 |
| August 27, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0 |
| August 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 226 |
| August 25, 2026 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0 |
| August 24, 2026 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 109 |
| August 21, 2026 | 26.1 | 25.9 | 25.9 | 26.1 | 25.9 | 0 |
| August 20, 2026 | 26.5 | 26.2 | 26.2 | 26.5 | 26.2 | 515 |
| August 19, 2026 | 25.71 | 26.62 | 26.62 | 27.74 | 25.7 | 5,014 |
| August 18, 2026 | 25.12 | 25.71 | 25.71 | 27.66 | 25.06 | 4,709 |
| August 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 177 |
| August 14, 2026 | 25.07 | 25.23 | 25.23 | 25.23 | 25.05 | 2,132 |
| August 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 |
| August 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0 |
| August 11, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0 |
| August 10, 2026 | 25.13 | 25.37 | 25.37 | 25.37 | 25.13 | 413 |
| August 07, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 136 |
| August 06, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 163 |
| August 05, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 111 |
| August 04, 2026 | 25.2 | 25.13 | 25.13 | 25.25 | 25.13 | 1,826 |
| August 03, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0 |
| 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 |