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 $1,539.87 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,317.71, while $1000 invested 1 year ago would be worth $1,071.13. This corresponds to total returns of 53.99%, 31.77%, 7.11%, respectively, with annualized returns of 7.47%, 5.68%, 7.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |