5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-3.57%
3 MONTH PERFORMANCE
+14.75%
6 MONTH PERFORMANCE
+1.12%
YEAR-TO-DATE PERFORMANCE
+4.48%
1 YEAR PERFORMANCE
+11.89%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $19.00 | $18.91 (-0.47%) | $19.24 | $18.89 | 11.10 K | $144.40 M |
| 05/29/2025 | $19.12 | $18.95 (-0.89%) | $19.24 | $18.68 | 30.60 K | $144.71 M |
| 05/28/2025 | $19.35 | $18.94 (-2.12%) | $19.45 | $18.92 | 24.10 K | $144.63 M |
| 05/27/2025 | $19.45 | $19.38 (-0.36%) | $19.48 | $19.11 | 36.04 K | $147.99 M |
| 05/23/2025 | $19.02 | $19.40 (2%) | $19.59 | $19.02 | 22.50 K | $148.14 M |
| 05/22/2025 | $19.40 | $19.42 (0.1%) | $19.61 | $19.25 | 28.00 K | $148.29 M |
| 05/21/2025 | $19.56 | $19.50 (-0.31%) | $19.72 | $19.29 | 13.52 K | $148.91 M |
| 05/20/2025 | $19.17 | $19.82 (3.39%) | $19.90 | $19.17 | 13.60 K | $151.35 M |
| 05/19/2025 | $18.81 | $19.30 (2.6%) | $19.86 | $18.81 | 32.60 K | $147.38 M |
| 05/16/2025 | $19.53 | $19.39 (-0.72%) | $19.98 | $19.39 | 18.00 K | $148.07 M |
| 05/15/2025 | $19.70 | $19.62 (-0.41%) | $19.86 | $18.73 | 15.60 K | $149.82 M |
| 05/14/2025 | $19.57 | $19.80 (1.18%) | $19.94 | $19.57 | 31.80 K | $151.20 M |
| 05/13/2025 | $19.50 | $19.73 (1.18%) | $19.80 | $19.45 | 52.60 K | $150.66 M |
| 05/12/2025 | $19.50 | $19.44 (-0.31%) | $19.75 | $19.30 | 10.83 K | $148.45 M |
| 05/09/2025 | $18.80 | $19.05 (1.33%) | $19.22 | $18.80 | 16.34 K | $145.47 M |
| 05/08/2025 | $18.75 | $18.95 (1.07%) | $19.31 | $18.75 | 31.80 K | $144.71 M |
| 05/07/2025 | $19.22 | $19.00 (-1.14%) | $19.48 | $18.96 | 24.02 K | $145.09 M |
| 05/06/2025 | $18.65 | $19.23 (3.11%) | $19.65 | $18.65 | 15.70 K | $146.84 M |
| 05/05/2025 | $19.60 | $19.04 (-2.86%) | $20.09 | $18.68 | 14.50 K | $145.39 M |
| 05/02/2025 | $18.93 | $19.61 (3.59%) | $20.07 | $18.74 | 41.11 K | $149.75 M |
| 05/01/2025 | $19.25 | $18.91 (-1.77%) | $19.64 | $18.86 | 54.54 K | $144.40 M |
| 04/30/2025 | $18.89 | $19.12 (1.22%) | $19.60 | $18.66 | 38.20 K | $146.00 M |
| 04/29/2025 | $19.18 | $18.89 (-1.51%) | $19.18 | $18.81 | 14.73 K | $144.25 M |
| 04/28/2025 | $18.80 | $19.10 (1.6%) | $19.18 | $18.80 | 30.22 K | $145.85 M |
| 04/25/2025 | $18.83 | $18.65 (-0.96%) | $19.29 | $18.37 | 68.90 K | $141.78 M |
| 04/24/2025 | $18.39 | $18.71 (1.74%) | $19.03 | $18.07 | 39.10 K | $142.23 M |
| 04/23/2025 | $17.79 | $18.36 (3.2%) | $18.70 | $17.73 | 30.70 K | $139.57 M |
| 04/22/2025 | $17.05 | $17.79 (4.34%) | $17.79 | $16.71 | 24.51 K | $135.24 M |
| 04/21/2025 | $16.98 | $16.64 (-2%) | $17.42 | $16.46 | 21.00 K | $126.50 M |
| 04/17/2025 | $15.58 | $16.46 (5.65%) | $16.63 | $15.58 | 20.30 K | $125.13 M |
| 04/16/2025 | $15.14 | $15.48 (2.25%) | $15.48 | $15.14 | 5.50 K | $117.68 M |
| 04/15/2025 | $15.15 | $15.32 (1.12%) | $15.47 | $15.11 | 12.03 K | $116.46 M |
| 04/14/2025 | $15.28 | $15.35 (0.46%) | $15.50 | $15.26 | 3.60 K | $116.69 M |
| 04/11/2025 | $15.59 | $15.30 (-1.86%) | $15.59 | $15.00 | 14.00 K | $116.31 M |
| 04/10/2025 | $16.03 | $15.59 (-2.74%) | $16.03 | $15.36 | 11.50 K | $118.51 M |
| 04/09/2025 | $15.35 | $16.30 (6.19%) | $16.30 | $15.34 | 14.90 K | $123.91 M |
| 04/08/2025 | $15.66 | $15.27 (-2.49%) | $15.69 | $15.26 | 12.24 K | $116.08 M |
| 04/07/2025 | $15.78 | $15.62 (-1.01%) | $16.30 | $15.53 | 18.80 K | $118.74 M |
| 04/04/2025 | $15.96 | $16.36 (2.51%) | $16.36 | $15.61 | 18.10 K | $124.37 M |
| 04/03/2025 | $16.59 | $16.06 (-3.19%) | $16.59 | $15.99 | 11.82 K | $122.09 M |
| 04/02/2025 | $16.57 | $16.87 (1.81%) | $17.00 | $16.56 | 13.60 K | $128.24 M |
| 04/01/2025 | $16.72 | $16.75 (0.18%) | $16.96 | $16.58 | 17.15 K | $127.33 M |
| 03/31/2025 | $16.71 | $16.72 (0.06%) | $16.89 | $16.71 | 17.20 K | $127.10 M |
| 03/28/2025 | $16.98 | $16.86 (-0.71%) | $17.12 | $16.86 | 20.60 K | $128.17 M |
| 03/27/2025 | $17.17 | $17.05 (-0.7%) | $17.20 | $17.00 | 4.52 K | $129.61 M |
| 03/26/2025 | $17.07 | $16.82 (-1.46%) | $17.11 | $16.82 | 2.53 K | $127.86 M |
| 03/25/2025 | $17.15 | $17.05 (-0.58%) | $17.25 | $17.05 | 3.20 K | $129.61 M |
| 03/24/2025 | $17.30 | $17.32 (0.12%) | $17.35 | $17.15 | 8.50 K | $131.67 M |
| 03/21/2025 | $17.04 | $17.28 (1.41%) | $17.31 | $17.04 | 14.40 K | $131.36 M |
| 03/20/2025 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 4.50 K | $131.13 M |
| 03/19/2025 | $17.29 | $17.37 (0.46%) | $17.39 | $17.25 | 9.61 K | $132.05 M |
| 03/18/2025 | $17.16 | $17.29 (0.76%) | $17.46 | $17.00 | 39.22 K | $131.44 M |
| 03/17/2025 | $16.98 | $17.19 (1.24%) | $17.31 | $16.98 | 8.60 K | $130.68 M |
| 03/14/2025 | $16.74 | $17.12 (2.27%) | $17.32 | $16.60 | 41.43 K | $130.14 M |
| 03/13/2025 | $16.55 | $16.60 (0.3%) | $16.76 | $16.45 | 6.73 K | $126.19 M |
| 03/12/2025 | $16.40 | $16.58 (1.1%) | $16.63 | $16.34 | 25.22 K | $126.04 M |
| 03/11/2025 | $16.34 | $16.34 (0%) | $16.41 | $16.34 | 8.53 K | $124.22 M |
| 03/10/2025 | $16.34 | $16.34 (0%) | $16.42 | $16.34 | 20.00 K | $124.22 M |
| 03/07/2025 | $16.34 | $16.34 (0%) | $16.45 | $16.34 | 4.95 K | $124.22 M |
| 03/06/2025 | $16.34 | $16.39 (0.31%) | $16.46 | $16.34 | 5.90 K | $124.60 M |
| 03/05/2025 | $16.34 | $16.42 (0.49%) | $16.42 | $16.34 | 10.70 K | $124.82 M |
| 03/04/2025 | $16.44 | $16.34 (-0.61%) | $16.51 | $16.34 | 15.04 K | $124.22 M |
| 03/03/2025 | $16.42 | $16.34 (-0.49%) | $16.50 | $16.34 | 5.83 K | $124.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
