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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.9	24.9	24.9	24.9	24.9	200
February 19, 2026	24.96	24.96	24.96	24.96	24.96	751
February 18, 2026	24.96	24.96	24.96	24.96	24.96	300
February 17, 2026	24.8	24.8	24.8	24.8	24.8	302
February 13, 2026	24.8	24.8	24.8	24.8	24.8	310
February 12, 2026	24.72	24.72	24.72	24.72	24.72	1
February 11, 2026	25.1	24.72	24.72	25.18	24.5	10,727
February 10, 2026	25	25.18	25.18	25.18	25	1,362
February 09, 2026	24.72	24.72	24.72	24.72	24.72	385
February 06, 2026	24.72	24.72	24.72	24.72	24.72	400
February 05, 2026	24.35	24.91	24.91	24.91	24.35	2,205
February 04, 2026	24.75	24.32	24.32	24.75	24.32	525
February 03, 2026	24.61	24.4	24.4	24.61	24.21	1,902
February 02, 2026	24.51	24.71	24.71	24.83	24.5	1,621
January 30, 2026	24.9	24.9	24.9	24.9	24.9	400
January 29, 2026	24.8	24.51	24.51	24.8	24.51	300
January 28, 2026	25	25	25	25	25	300
January 27, 2026	25.1	24.8	24.8	25.1	24.8	600
January 26, 2026	24.96	24.96	24.96	24.96	24.96	0
January 23, 2026	24.96	24.96	24.96	24.96	24.96	203
January 22, 2026	24.97	24.87	24.87	24.98	24.76	2,323
January 21, 2026	24.75	24.75	24.75	24.75	24.5	800
January 20, 2026	24.99	24.16	24.16	24.99	24	4,426
January 16, 2026	24.91	24.78	24.78	24.91	24.78	521
January 15, 2026	25.2	25.2	25.2	25.2	25.2	1
January 14, 2026	25.2	25.2	25.2	25.2	25.2	200
January 13, 2026	25.05	25.18	25.18	25.2	25.05	1,427
January 12, 2026	24.89	25.1	25.1	26.2	24.81	1,700
January 09, 2026	24.9	24.9	24.9	24.9	24.89	529
January 08, 2026	24.75	24.75	24.75	24.75	24.75	2,956
January 07, 2026	24.84	24.75	24.75	24.84	24.35	3,300
January 06, 2026	24.33	24.33	24.33	24.33	24.33	133
January 05, 2026	24.75	24.75	24.75	24.75	24.75	1
January 02, 2026	24.75	24.75	24.75	24.75	24.75	1
December 31, 2025	24.31	24.75	24.75	24.76	24.31	2,400
December 30, 2025	24.68	24.3	24.3	24.68	24.3	2,700
December 29, 2025	24.39	24.4	24.4	24.46	24.21	3,040
December 26, 2025	24.9	24.9	24.9	24.9	24.9	104
December 24, 2025	24.99	24.99	24.99	24.99	24.99	0
December 23, 2025	24.99	24.99	24.99	24.99	24.99	135
December 22, 2025	24.7	24.7	24.7	24.7	24.7	12
December 19, 2025	24.7	24.7	24.7	24.7	24.7	107
December 18, 2025	25.24	25.24	25.24	25.24	25.24	1,148
December 17, 2025	24.42	25.24	25.24	25.24	24.34	1,211
December 16, 2025	24.45	24.4	24.4	24.45	24.2	1,202
December 15, 2025	24.76	24.43	24.43	24.76	24.43	1,600
December 12, 2025	24.66	24.78	24.32	24.78	24.66	706
December 11, 2025	24.81	24.69	24.22	24.84	24.69	2,335
December 10, 2025	24.35	24.8	24.8	24.8	24.35	2,892
December 09, 2025	24.56	24.8	24.8	24.8	24.3	8,235
December 08, 2025	24.51	24.52	24.52	24.55	24.51	1,213
December 05, 2025	24.8	24.8	24.8	24.8	24.8	0
December 04, 2025	24.85	24.8	24.8	24.85	24.8	803
December 03, 2025	24.94	24.85	24.85	24.95	24.85	1,000
December 02, 2025	25	24.98	24.98	25	24.98	500
December 01, 2025	24.51	24.58	24.58	24.9	24.51	1,425
November 28, 2025	24.52	24.52	24.52	24.52	24.52	1
November 26, 2025	24.52	24.52	24.52	24.52	24.52	1
November 25, 2025	24.52	24.52	24.52	24.52	24.52	33
November 24, 2025	24.81	24.52	24.52	25	24.1	3,031

MainStreet Bancshares, Inc. (MNSBP) NASDAQ