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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.14	24.14	24.14	24.14	24.14	939
November 20, 2025	24.95	24.14	24.14	24.95	24.14	942
November 19, 2025	24.95	24.93	24.93	24.95	24.93	3,600
November 18, 2025	24.25	24.88	24.88	24.96	24.25	2,824
November 17, 2025	24.51	24.51	24.51	24.51	24.51	1
November 14, 2025	24.5	24.51	24.51	24.52	24.49	600
November 13, 2025	24.5	24.5	24.5	24.5	24.5	305
November 12, 2025	24.35	24.5	24.5	24.5	24.35	600
November 11, 2025	24.5	24.4	24.4	24.73	24.4	900
November 10, 2025	24.94	24.84	24.84	24.94	24.84	900
November 07, 2025	24.5	24.5	24.5	24.5	24.5	1
November 06, 2025	24.46	24.5	24.5	24.7	24.46	2,404
November 05, 2025	24.18	24.64	24.64	24.64	24.18	3,800
November 04, 2025	24.15	24.05	24.05	24.15	23.8	1,600
November 03, 2025	23.93	23.93	23.93	23.93	23.93	2,905
October 31, 2025	24.23	23.94	23.94	24.23	23.85	2,905
October 30, 2025	23.49	23.49	23.49	23.49	23.49	300
October 29, 2025	23.98	24.19	24.19	24.19	23.98	700
October 28, 2025	24.33	24.33	24.33	24.33	24.33	1
October 27, 2025	24.6	24.33	24.33	24.6	24	1,235
October 24, 2025	24	24.09	24.09	24.09	24	449
October 23, 2025	24.1	24.1	24.1	24.1	24.1	208
October 22, 2025	24.7	24.69	24.69	24.7	24.55	1,500
October 21, 2025	24.58	24.61	24.61	24.67	24.58	1,011
October 20, 2025	24.86	24.89	24.89	24.89	24.86	207
October 17, 2025	24.55	24.71	24.71	24.71	24.55	404
October 16, 2025	24.79	24.72	24.72	24.79	24.72	503
October 15, 2025	24.55	24.55	24.55	24.55	24.55	229
October 14, 2025	24.59	24.55	24.55	24.59	24.55	716
October 13, 2025	24.94	24.57	24.57	24.94	24.57	3,439
October 10, 2025	24.87	24.87	24.87	24.87	24.87	460
October 09, 2025	24.77	24.75	24.75	24.77	24.75	1,100
October 08, 2025	24.89	24.89	24.89	24.89	24.89	1
October 07, 2025	24.89	24.89	24.89	24.89	24.89	605
October 06, 2025	25.03	25.03	25.03	25.03	25.03	803
October 03, 2025	25.02	24.91	24.91	25.02	24.91	1,715
October 02, 2025	25.01	25.09	25.09	25.09	25.01	1,119
October 01, 2025	24.82	24.99	24.99	24.99	24.82	500
September 30, 2025	25.17	25.17	25.17	25.17	25.17	644
September 29, 2025	25.15	25.15	25.15	25.15	25.15	1,009
September 26, 2025	24.88	25.15	25.15	25.15	24.88	1,009
September 25, 2025	25	25	25	25	25	1
September 24, 2025	25	25	25	25	25	1
September 23, 2025	25.04	25	25	25.17	25	2,500
September 22, 2025	24.95	24.59	24.59	25	24.59	2,802
September 19, 2025	25	24.95	24.95	25	24.95	2,203
September 18, 2025	25.1	25.05	25.05	25.1	25.05	1,921
September 17, 2025	24.91	24.79	24.79	25.01	24.78	4,875
September 16, 2025	24.69	24.89	24.89	24.91	24.17	1,400
September 15, 2025	24.5	24.33	24.33	24.75	24.33	2,600
September 12, 2025	25.2	25	24.53	25.2	25	646
September 11, 2025	25	25	24.53	25	25	300

MainStreet Bancshares, Inc. (MNSBP) NASDAQ