5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+3.73%
3 MONTH PERFORMANCE
+13.89%
6 MONTH PERFORMANCE
+3.67%
YEAR-TO-DATE PERFORMANCE
+3.93%
1 YEAR PERFORMANCE
+24.76%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $20.76 | $21.16 (1.93%) | $21.46 | $20.76 | 112.03 K | $160.07 M |
| 01/28/2026 | $20.58 | $20.75 (0.83%) | $20.84 | $20.41 | 62.20 K | $156.97 M |
| 01/27/2026 | $20.22 | $20.61 (1.93%) | $21.23 | $19.90 | 89.80 K | $155.91 M |
| 01/26/2026 | $20.68 | $20.17 (-2.47%) | $20.71 | $19.90 | 40.70 K | $152.58 M |
| 01/23/2026 | $21.20 | $20.51 (-3.25%) | $21.20 | $20.46 | 62.31 K | $155.15 M |
| 01/22/2026 | $20.32 | $21.20 (4.33%) | $21.45 | $20.24 | 133.43 K | $160.37 M |
| 01/21/2026 | $19.83 | $20.21 (1.92%) | $20.40 | $19.83 | 64.90 K | $152.88 M |
| 01/20/2026 | $20.14 | $19.85 (-1.44%) | $20.23 | $19.77 | 17.60 K | $150.16 M |
| 01/16/2026 | $20.41 | $20.31 (-0.49%) | $20.68 | $20.16 | 18.41 K | $153.64 M |
| 01/15/2026 | $20.01 | $20.42 (2.05%) | $20.49 | $20.01 | 42.43 K | $154.47 M |
| 01/14/2026 | $20.14 | $20.06 (-0.4%) | $20.25 | $19.78 | 16.90 K | $151.75 M |
| 01/13/2026 | $20.09 | $20.05 (-0.2%) | $20.29 | $19.83 | 35.52 K | $151.67 M |
| 01/12/2026 | $20.06 | $20.03 (-0.15%) | $20.16 | $19.70 | 23.90 K | $151.52 M |
| 01/09/2026 | $20.44 | $20.03 (-2.01%) | $20.54 | $20.03 | 12.48 K | $151.52 M |
| 01/08/2026 | $19.84 | $20.31 (2.37%) | $20.39 | $19.76 | 23.70 K | $153.64 M |
| 01/07/2026 | $19.87 | $19.79 (-0.4%) | $20.03 | $19.60 | 30.60 K | $149.71 M |
| 01/06/2026 | $19.75 | $19.86 (0.56%) | $20.00 | $19.46 | 49.01 K | $150.24 M |
| 01/05/2026 | $19.75 | $19.86 (0.56%) | $20.44 | $19.75 | 38.90 K | $150.24 M |
| 01/02/2026 | $20.44 | $19.86 (-2.84%) | $20.65 | $19.72 | 18.20 K | $150.24 M |
| 12/31/2025 | $20.40 | $20.36 (-0.2%) | $20.50 | $20.28 | 26.00 K | $154.02 M |
| 12/30/2025 | $20.64 | $20.40 (-1.16%) | $20.95 | $20.34 | 20.61 K | $154.32 M |
| 12/29/2025 | $21.06 | $20.71 (-1.66%) | $21.95 | $20.71 | 13.15 K | $156.67 M |
| 12/26/2025 | $21.11 | $21.01 (-0.47%) | $21.25 | $20.86 | 11.33 K | $158.93 M |
| 12/24/2025 | $21.11 | $21.11 (0%) | $21.21 | $21.04 | 6.90 K | $159.69 M |
| 12/23/2025 | $20.99 | $21.00 (0.05%) | $21.23 | $20.87 | 64.90 K | $158.86 M |
| 12/22/2025 | $21.50 | $20.97 (-2.47%) | $21.58 | $20.95 | 45.84 K | $158.63 M |
| 12/19/2025 | $22.10 | $21.42 (-3.08%) | $22.20 | $21.30 | 60.10 K | $162.04 M |
| 12/18/2025 | $21.96 | $22.00 (0.18%) | $22.00 | $21.80 | 49.51 K | $166.42 M |
| 12/17/2025 | $21.74 | $21.76 (0.09%) | $22.00 | $21.68 | 29.40 K | $164.61 M |
| 12/16/2025 | $21.77 | $21.74 (-0.14%) | $21.93 | $21.60 | 41.05 K | $164.46 M |
| 12/15/2025 | $21.60 | $21.75 (0.69%) | $21.80 | $21.55 | 61.50 K | $164.53 M |
| 12/12/2025 | $20.67 | $21.50 (4.02%) | $21.56 | $20.67 | 57.25 K | $162.64 M |
| 12/11/2025 | $20.45 | $20.67 (1.08%) | $20.78 | $20.35 | 34.90 K | $156.36 M |
| 12/10/2025 | $20.08 | $20.38 (1.49%) | $20.48 | $20.05 | 76.20 K | $154.17 M |
| 12/09/2025 | $20.35 | $20.07 (-1.38%) | $21.44 | $20.04 | 26.31 K | $151.82 M |
| 12/08/2025 | $19.93 | $20.05 (0.6%) | $20.20 | $19.91 | 26.40 K | $151.67 M |
| 12/05/2025 | $20.22 | $19.82 (-1.98%) | $20.22 | $19.68 | 44.31 K | $149.93 M |
| 12/04/2025 | $20.08 | $20.05 (-0.15%) | $20.33 | $19.85 | 69.71 K | $151.67 M |
| 12/03/2025 | $19.94 | $20.10 (0.8%) | $20.43 | $19.90 | 62.82 K | $152.05 M |
| 12/02/2025 | $19.60 | $19.72 (0.61%) | $19.90 | $19.59 | 39.20 K | $149.18 M |
| 12/01/2025 | $19.54 | $19.58 (0.2%) | $20.00 | $19.54 | 52.52 K | $148.12 M |
| 11/28/2025 | $19.45 | $19.49 (0.21%) | $19.54 | $19.41 | 6.74 K | $147.44 M |
| 11/26/2025 | $19.43 | $19.48 (0.26%) | $19.55 | $19.40 | 24.40 K | $147.36 M |
| 11/25/2025 | $18.97 | $19.43 (2.42%) | $19.76 | $18.96 | 62.80 K | $146.98 M |
| 11/24/2025 | $19.12 | $18.80 (-1.67%) | $19.15 | $18.80 | 20.12 K | $142.22 M |
| 11/21/2025 | $18.57 | $18.93 (1.94%) | $19.54 | $18.57 | 33.70 K | $143.20 M |
| 11/20/2025 | $18.60 | $18.61 (0.05%) | $18.87 | $18.45 | 22.20 K | $140.78 M |
| 11/19/2025 | $18.30 | $18.21 (-0.49%) | $18.41 | $18.15 | 15.80 K | $137.75 M |
| 11/18/2025 | $18.21 | $18.20 (-0.05%) | $18.47 | $18.19 | 16.40 K | $137.68 M |
| 11/17/2025 | $18.80 | $18.15 (-3.46%) | $18.80 | $18.15 | 13.30 K | $137.30 M |
| 11/14/2025 | $18.39 | $18.69 (1.63%) | $18.70 | $18.30 | 20.00 K | $141.38 M |
| 11/13/2025 | $18.26 | $18.47 (1.15%) | $18.69 | $18.21 | 29.10 K | $139.72 M |
| 11/12/2025 | $18.30 | $18.32 (0.11%) | $18.40 | $18.18 | 28.10 K | $138.59 M |
| 11/11/2025 | $18.07 | $18.19 (0.66%) | $18.52 | $18.05 | 23.63 K | $137.60 M |
| 11/10/2025 | $18.18 | $18.15 (-0.17%) | $18.47 | $17.97 | 22.10 K | $137.30 M |
| 11/07/2025 | $18.11 | $18.12 (0.06%) | $18.36 | $17.86 | 48.34 K | $137.07 M |
| 11/06/2025 | $18.65 | $18.18 (-2.52%) | $18.74 | $18.14 | 50.22 K | $137.53 M |
| 11/05/2025 | $18.91 | $18.58 (-1.75%) | $19.00 | $18.53 | 21.20 K | $140.55 M |
| 11/04/2025 | $18.72 | $18.66 (-0.32%) | $18.94 | $18.65 | 19.35 K | $141.16 M |
| 11/03/2025 | $18.51 | $18.84 (1.78%) | $18.92 | $18.30 | 18.00 K | $142.52 M |
| 10/31/2025 | $18.51 | $18.55 (0.22%) | $18.82 | $18.34 | 227.04 K | $140.33 M |
| 10/30/2025 | $18.43 | $18.58 (0.81%) | $18.80 | $18.32 | 38.41 K | $140.55 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.
