MainStreet Bancshares, Inc. (MNSB) Charts

$18.21

$0.01 (0.06%)
Last update: 06/17/25, 11:50:39 AM EST
Day's range
$18.2
Day's range
$18.21

5 DAY PERFORMANCE

-1.35%

1 MONTH PERFORMANCE

-6.09%

3 MONTH PERFORMANCE

+5.93%

6 MONTH PERFORMANCE

-8.54%

YEAR-TO-DATE PERFORMANCE

+0.61%

1 YEAR PERFORMANCE

+12.27%

MainStreet Bancshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $18.31 $18.30 (-0.03%) $18.31 $18.00 2.56 K
06/16/2025 $18.47 $18.20 (-1.46%) $18.57 $18.20 18.73 K $138.98 M
06/13/2025 $18.76 $18.25 (-2.72%) $18.76 $18.25 14.70 K $139.36 M
06/12/2025 $18.60 $18.46 (-0.75%) $18.61 $18.28 18.70 K $140.96 M
06/11/2025 $18.67 $18.45 (-1.18%) $18.68 $18.26 12.53 K $140.89 M
06/10/2025 $18.60 $18.48 (-0.65%) $18.61 $17.95 34.00 K $141.12 M
06/09/2025 $18.37 $18.26 (-0.6%) $18.73 $18.23 13.20 K $139.44 M
06/06/2025 $18.54 $18.20 (-1.83%) $18.63 $18.20 23.50 K $138.98 M
06/05/2025 $18.55 $18.20 (-1.89%) $18.55 $18.15 29.70 K $138.98 M
06/04/2025 $18.75 $18.46 (-1.55%) $18.99 $18.46 28.80 K $140.96 M
06/03/2025 $18.61 $18.90 (1.56%) $18.97 $18.60 23.72 K $144.32 M
06/02/2025 $19.09 $18.70 (-2.04%) $19.37 $18.14 54.81 K $142.80 M
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