-
5 DAY PERFORMANCE
+3.42% -
1 MONTH PERFORMANCE
+6.96% -
3 MONTH PERFORMANCE
+10.08% -
6 MONTH PERFORMANCE
+2.67% -
YEAR-TO-DATE PERFORMANCE
-25.63% -
1 YEAR PERFORMANCE
-10.18%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.35 | $18.45 (0.54%) | $18.45 | $17.97 | 11,300 | $136.95 M |
| 09/27/2024 | $17.68 | $18.16 (2.71%) | $18.16 | $17.68 | 4,300 | $138.17 M |
| 09/26/2024 | $17.76 | $17.84 (0.45%) | $17.89 | $17.65 | 6,400 | $135.73 M |
| 09/25/2024 | $18.33 | $17.47 (-4.69%) | $18.33 | $17.46 | 8,041 | $132.92 M |
| 09/24/2024 | $18.51 | $18.68 (0.92%) | $18.70 | $18.37 | 4,800 | $142.12 M |
| 09/23/2024 | $19.08 | $18.80 (-1.47%) | $19.13 | $18.55 | 9,123 | $143.04 M |
| 09/20/2024 | $19.27 | $19.10 (-0.88%) | $19.47 | $18.96 | 27,335 | $145.32 M |
| 09/19/2024 | $17.42 | $19.60 (12.51%) | $19.60 | $17.42 | 40,238 | $149.12 M |
| 09/18/2024 | $17.15 | $17.34 (1.11%) | $17.38 | $17.10 | 20,010 | $131.93 M |
| 09/17/2024 | $17.19 | $17.10 (-0.52%) | $17.25 | $17.00 | 14,732 | $130.10 M |
| 09/16/2024 | $17.22 | $17.29 (0.41%) | $17.35 | $17.22 | 2,342 | $131.55 M |
| 09/13/2024 | $17.21 | $17.40 (1.1%) | $17.40 | $17.00 | 19,200 | $132.39 M |
| 09/12/2024 | $16.90 | $16.95 (0.3%) | $17.09 | $16.90 | 21,216 | $128.96 M |
| 09/11/2024 | $16.86 | $16.86 (0%) | $16.86 | $16.86 | 945 | $128.28 M |
| 09/10/2024 | $17.00 | $16.98 (-0.12%) | $17.00 | $16.78 | 32,500 | $129.19 M |
| 09/09/2024 | $17.01 | $16.99 (-0.12%) | $17.01 | $16.90 | 14,409 | $129.27 M |
| 09/06/2024 | $17.00 | $16.99 (-0.06%) | $17.07 | $16.95 | 6,503 | $129.27 M |
| 09/05/2024 | $17.00 | $17.15 (0.88%) | $17.15 | $16.98 | 6,710 | $130.48 M |
| 09/04/2024 | $17.11 | $17.00 (-0.64%) | $17.29 | $16.98 | 12,041 | $129.34 M |
| 09/03/2024 | $17.38 | $17.15 (-1.32%) | $17.38 | $16.91 | 11,841 | $130.48 M |
| 08/30/2024 | $17.01 | $17.25 (1.41%) | $17.56 | $17.00 | 23,600 | $131.24 M |
| 08/29/2024 | $16.96 | $16.90 (-0.35%) | $16.99 | $16.77 | 8,400 | $128.58 M |
| 08/28/2024 | $17.40 | $16.89 (-2.93%) | $17.40 | $16.66 | 26,815 | $128.51 M |
| 08/27/2024 | $16.52 | $16.64 (0.73%) | $16.64 | $16.40 | 8,400 | $126.60 M |
| 08/26/2024 | $16.79 | $16.52 (-1.61%) | $16.87 | $16.38 | 43,637 | $125.69 M |
| 08/23/2024 | $16.84 | $16.81 (-0.18%) | $17.00 | $16.68 | 17,869 | $127.90 M |
| 08/22/2024 | $16.52 | $16.55 (0.18%) | $16.66 | $16.46 | 8,649 | $125.92 M |
| 08/21/2024 | $16.59 | $16.45 (-0.84%) | $16.69 | $16.45 | 27,900 | $125.16 M |
| 08/20/2024 | $16.72 | $16.59 (-0.78%) | $16.72 | $16.39 | 13,447 | $126.22 M |
| 08/19/2024 | $16.67 | $16.74 (0.42%) | $16.85 | $16.61 | 6,400 | $127.36 M |
| 08/16/2024 | $17.40 | $16.71 (-3.97%) | $17.90 | $16.68 | 51,600 | $127.14 M |
| 08/15/2024 | $17.55 | $17.08 (-2.68%) | $17.55 | $16.87 | 10,900 | $129.95 M |
| 08/14/2024 | $16.70 | $16.58 (-0.72%) | $16.72 | $16.57 | 5,500 | $126.15 M |
| 08/13/2024 | $16.87 | $16.62 (-1.48%) | $16.87 | $16.57 | 10,700 | $126.45 M |
| 08/12/2024 | $16.70 | $16.70 (0%) | $16.86 | $16.62 | 4,600 | $127.06 M |
| 08/09/2024 | $17.66 | $16.70 (-5.44%) | $17.66 | $16.68 | 7,100 | $127.06 M |
| 08/08/2024 | $17.41 | $17.35 (-0.34%) | $17.66 | $16.91 | 14,300 | $132.01 M |
| 08/07/2024 | $16.21 | $16.41 (1.23%) | $16.54 | $16.14 | 14,300 | $124.85 M |
| 08/06/2024 | $15.91 | $16.21 (1.89%) | $16.42 | $15.91 | 11,000 | $123.33 M |
| 08/05/2024 | $16.06 | $15.91 (-0.93%) | $16.13 | $15.81 | 35,821 | $121.05 M |
| 08/02/2024 | $16.20 | $16.30 (0.62%) | $16.45 | $16.17 | 16,600 | $124.02 M |
| 08/01/2024 | $17.75 | $16.61 (-6.42%) | $17.75 | $16.54 | 10,400 | $126.38 M |
| 07/31/2024 | $17.43 | $17.86 (2.47%) | $17.86 | $17.11 | 13,423 | $135.89 M |
| 07/30/2024 | $17.73 | $17.43 (-1.69%) | $17.73 | $17.11 | 12,937 | $132.61 M |
| 07/29/2024 | $18.18 | $17.72 (-2.53%) | $18.18 | $17.16 | 17,700 | $134.82 M |
| 07/26/2024 | $18.04 | $18.18 (0.78%) | $18.24 | $17.91 | 10,322 | $138.32 M |
| 07/25/2024 | $17.84 | $18.07 (1.29%) | $18.25 | $17.84 | 8,231 | $137.55 M |
| 07/24/2024 | $18.10 | $18.02 (-0.44%) | $18.20 | $17.71 | 4,000 | $137.17 M |
| 07/23/2024 | $18.08 | $18.10 (0.11%) | $18.10 | $18.00 | 16,307 | $137.78 M |
| 07/22/2024 | $17.66 | $17.90 (1.36%) | $17.90 | $17.47 | 15,502 | $136.25 M |
| 07/19/2024 | $17.84 | $17.82 (-0.11%) | $17.85 | $17.64 | 28,127 | $135.65 M |
| 07/18/2024 | $17.73 | $17.84 (0.62%) | $18.19 | $17.73 | 4,576 | $135.80 M |
| 07/17/2024 | $18.14 | $18.18 (0.22%) | $18.35 | $17.82 | 10,393 | $138.39 M |
| 07/16/2024 | $17.91 | $18.33 (2.35%) | $18.57 | $17.91 | 9,579 | $139.53 M |
| 07/15/2024 | $17.58 | $17.96 (2.16%) | $18.18 | $17.58 | 17,038 | $136.71 M |
| 07/12/2024 | $17.80 | $17.34 (-2.58%) | $17.80 | $17.34 | 13,351 | $131.99 M |
| 07/11/2024 | $16.98 | $17.64 (3.89%) | $18.02 | $16.98 | 15,133 | $134.28 M |
| 07/10/2024 | $16.17 | $16.88 (4.39%) | $16.96 | $16.17 | 9,138 | $128.49 M |
| 07/09/2024 | $16.12 | $16.32 (1.24%) | $16.83 | $16.11 | 17,590 | $124.23 M |
| 07/08/2024 | $16.48 | $16.26 (-1.33%) | $16.48 | $16.16 | 13,988 | $123.77 M |
| 07/05/2024 | $16.91 | $16.54 (-2.19%) | $16.91 | $16.54 | 21,146 | $125.90 M |
| 07/03/2024 | $16.80 | $16.76 (-0.24%) | $17.00 | $16.51 | 14,577 | $127.58 M |
| 07/02/2024 | $16.83 | $16.82 (-0.06%) | $17.37 | $16.31 | 57,530 | $128.03 M |
| 07/01/2024 | $17.73 | $16.76 (-5.47%) | $18.13 | $16.75 | 52,818 | $127.58 M |