-
5 DAY PERFORMANCE
+3.42% -
1 MONTH PERFORMANCE
-1.60% -
3 MONTH PERFORMANCE
+8.84% -
6 MONTH PERFORMANCE
+8.18% -
YEAR-TO-DATE PERFORMANCE
-28.01% -
1 YEAR PERFORMANCE
-14.79%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $18.00 | $17.86 (-0.78%) | $18.24 | $17.83 | 2,507 | |
| 11/06/2024 | $17.50 | $18.20 (4%) | $18.25 | $17.30 | 29,982 | $138.36 M |
| 11/05/2024 | $17.45 | $17.47 (0.11%) | $17.47 | $17.45 | 1,526 | $132.81 M |
| 11/04/2024 | $17.16 | $17.45 (1.69%) | $17.50 | $16.95 | 11,900 | $132.65 M |
| 11/01/2024 | $17.35 | $17.27 (-0.46%) | $17.35 | $17.27 | 12,900 | $131.29 M |
| 10/31/2024 | $17.50 | $17.27 (-1.31%) | $17.52 | $17.25 | 9,241 | $131.29 M |
| 10/30/2024 | $17.93 | $17.84 (-0.5%) | $18.09 | $17.60 | 6,216 | $135.62 M |
| 10/29/2024 | $17.93 | $17.60 (-1.84%) | $17.93 | $17.55 | 6,509 | $133.79 M |
| 10/28/2024 | $17.80 | $17.76 (-0.22%) | $17.98 | $17.71 | 6,122 | $135.01 M |
| 10/25/2024 | $18.20 | $17.99 (-1.15%) | $18.20 | $17.96 | 7,502 | $136.76 M |
| 10/24/2024 | $18.24 | $18.47 (1.26%) | $18.48 | $18.11 | 4,300 | $140.53 M |
| 10/23/2024 | $17.98 | $17.95 (-0.17%) | $18.21 | $17.87 | 2,700 | $136.57 M |
| 10/22/2024 | $17.51 | $17.95 (2.51%) | $17.95 | $17.50 | 10,306 | $136.57 M |
| 10/21/2024 | $18.52 | $17.58 (-5.08%) | $18.52 | $17.58 | 4,139 | $133.76 M |
| 10/18/2024 | $18.63 | $18.81 (0.97%) | $18.81 | $18.60 | 2,330 | $143.11 M |
| 10/17/2024 | $18.31 | $18.56 (1.37%) | $18.90 | $18.28 | 10,722 | $141.21 M |
| 10/16/2024 | $18.26 | $18.15 (-0.6%) | $18.46 | $18.05 | 9,800 | $138.09 M |
| 10/15/2024 | $18.23 | $18.10 (-0.71%) | $18.50 | $18.10 | 10,220 | $137.71 M |
| 10/14/2024 | $18.24 | $18.15 (-0.49%) | $18.25 | $18.15 | 1,446 | $138.09 M |
| 10/11/2024 | $17.84 | $18.00 (0.9%) | $18.47 | $17.84 | 2,600 | $136.95 M |
| 10/10/2024 | $18.11 | $18.15 (0.22%) | $18.21 | $18.05 | 13,312 | $138.09 M |
| 10/09/2024 | $18.36 | $18.46 (0.54%) | $18.46 | $18.36 | 1,200 | $140.45 M |
| 10/08/2024 | $18.16 | $18.21 (0.28%) | $18.23 | $18.15 | 8,313 | $138.55 M |
| 10/07/2024 | $18.50 | $18.15 (-1.89%) | $18.50 | $18.10 | 4,432 | $138.09 M |
| 10/04/2024 | $17.75 | $18.26 (2.87%) | $18.26 | $17.75 | 1,904 | $138.93 M |
| 10/03/2024 | $17.56 | $17.75 (1.08%) | $17.77 | $17.42 | 8,800 | $135.05 M |
| 10/02/2024 | $17.79 | $17.73 (-0.34%) | $18.10 | $17.73 | 3,520 | $134.90 M |
| 10/01/2024 | $18.45 | $17.85 (-3.25%) | $18.52 | $17.85 | 5,685 | $135.81 M |
| 09/30/2024 | $18.35 | $18.45 (0.54%) | $18.45 | $17.97 | 11,300 | $140.37 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 |