MainStreet Bancshares, Inc. (MNSBP) NASDAQ
25.09
+0.04(+0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.09
+0.04(+0.16%)
Currency In USD
If you invested $1000 in MainStreet Bancshares, Inc. (MNSBP) since IPO date, it would be worth $1,527.08 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,376.3, while $1000 invested 1 year ago would be worth $1,135.81. This corresponds to total returns of 52.71%, 37.63%, 13.58%, respectively, with annualized returns of 7.69%, 6.59%, 13.58%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 25.02 | 25.2 | 25.2 | 25.2 | 25.02 | 0 |
| May 01, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0 |
| April 30, 2026 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0 |
| April 29, 2026 | 25.14 | 25.2 | 25.2 | 25.2 | 25.1 | 1,095 |
| April 28, 2026 | 25.02 | 25.01 | 25.01 | 25.2 | 25.01 | 0 |
| April 27, 2026 | 25.13 | 25.18 | 25.18 | 25.2 | 25.13 | 0 |
| April 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1,202 |
| April 23, 2026 | 25.05 | 25.2 | 25.2 | 25.24 | 25.05 | 2,283 |
| April 22, 2026 | 25 | 25 | 25 | 25 | 25 | 788 |
| April 21, 2026 | 25 | 25 | 25 | 25 | 25 | 0 |
| April 20, 2026 | 25 | 25 | 25 | 25.29 | 25 | 0 |
| April 17, 2026 | 25.12 | 25.03 | 25.03 | 25.12 | 25.03 | 1,027 |
| April 16, 2026 | 25.16 | 25.1 | 25.1 | 25.16 | 25.1 | 2,239 |
| April 15, 2026 | 25.21 | 25.12 | 25.12 | 25.24 | 25 | 2,672 |
| April 14, 2026 | 25 | 25.12 | 25.12 | 25.12 | 25 | 1,252 |
| April 13, 2026 | 25 | 25 | 25 | 25 | 25 | 153 |
| April 10, 2026 | 25 | 25 | 25 | 25 | 25 | 0 |
| April 09, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 271 |
| April 08, 2026 | 25.17 | 25.12 | 25.12 | 25.17 | 25.12 | 1,380 |
| April 07, 2026 | 25.14 | 25.07 | 25.07 | 25.14 | 25.07 | 1,200 |
| April 06, 2026 | 25.13 | 25.14 | 25.14 | 25.14 | 25.08 | 1,301 |
| April 02, 2026 | 25.01 | 25 | 25 | 25.01 | 25 | 1,342 |
| April 01, 2026 | 24.95 | 25 | 25 | 25 | 24.95 | 447 |
| March 31, 2026 | 24.95 | 25 | 24.95 | 25 | 24.95 | 0 |
| March 30, 2026 | 24.98 | 24.95 | 24.95 | 24.98 | 24.91 | 2,263 |
| March 27, 2026 | 24.88 | 24.93 | 24.93 | 24.93 | 24.8 | 1,308 |
| March 26, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 147 |
| March 25, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 301 |
| March 24, 2026 | 24.95 | 24.8 | 24.8 | 24.95 | 24.8 | 1,100 |
| March 23, 2026 | 24.9 | 24.95 | 24.95 | 24.95 | 24.88 | 2,942 |
| March 20, 2026 | 24.85 | 24.8 | 24.8 | 24.85 | 24.75 | 372 |
| March 19, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 572 |
| March 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 197 |
| March 17, 2026 | 24.95 | 24.78 | 24.75 | 24.95 | 24.78 | 32 |
| March 16, 2026 | 24.71 | 24.75 | 24.75 | 24.75 | 24.6 | 1,842 |
| March 13, 2026 | 24.91 | 24.55 | 24.55 | 24.91 | 24.55 | 4,471 |
| March 12, 2026 | 25.2 | 25.2 | 24.73 | 25.2 | 25.2 | 601 |
| March 11, 2026 | 25.15 | 25.1 | 24.63 | 25.15 | 25.1 | 1,167 |
| March 10, 2026 | 25.09 | 25.05 | 24.58 | 25.09 | 25.05 | 323 |
| March 09, 2026 | 24.91 | 24.95 | 24.49 | 24.95 | 24.91 | 349 |
| March 06, 2026 | 25.04 | 24.99 | 24.53 | 25.04 | 24.99 | 430 |