-
5 DAY PERFORMANCE
-0.21% -
1 MONTH PERFORMANCE
+1.79% -
3 MONTH PERFORMANCE
+4.99% -
6 MONTH PERFORMANCE
-1.72% -
YEAR-TO-DATE PERFORMANCE
+1.34% -
1 YEAR PERFORMANCE
+9.52%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $23.36 | $23.36 (0%) | $23.36 | $23.36 | 533 | $138.17 M |
| 09/26/2024 | $23.40 | $23.35 (-0.21%) | $23.42 | $23.35 | 2,303 | $135.73 M |
| 09/25/2024 | $23.36 | $23.41 (0.21%) | $23.43 | $23.18 | 2,471 | $132.92 M |
| 09/24/2024 | $23.17 | $23.17 (0%) | $23.17 | $23.17 | 0 | $142.12 M |
| 09/23/2024 | $23.28 | $23.17 (-0.47%) | $23.28 | $23.08 | 4,578 | $143.04 M |
| 09/20/2024 | $22.84 | $23.19 (1.53%) | $23.27 | $22.84 | 6,935 | $145.32 M |
| 09/19/2024 | $22.90 | $22.74 (-0.7%) | $22.98 | $22.60 | 14,703 | $149.12 M |
| 09/18/2024 | $22.66 | $22.65 (-0.04%) | $22.81 | $22.60 | 17,422 | $131.93 M |
| 09/17/2024 | $22.45 | $22.65 (0.89%) | $22.75 | $22.45 | 9,308 | $130.10 M |
| 09/16/2024 | $22.62 | $22.40 (-0.97%) | $22.79 | $22.40 | 4,800 | $131.55 M |
| 09/13/2024 | $22.60 | $22.68 (0.35%) | $23.00 | $22.56 | 5,300 | $132.39 M |
| 09/12/2024 | $22.85 | $22.56 (-1.27%) | $22.96 | $22.00 | 22,100 | $128.96 M |
| 09/11/2024 | $23.14 | $22.80 (-1.47%) | $23.14 | $22.79 | 11,100 | $128.28 M |
| 09/10/2024 | $22.88 | $22.80 (-0.35%) | $22.97 | $22.79 | 9,300 | $129.19 M |
| 09/09/2024 | $23.48 | $22.75 (-3.11%) | $23.48 | $22.75 | 4,201 | $129.27 M |
| 09/06/2024 | $22.99 | $22.80 (-0.83%) | $23.00 | $22.80 | 5,500 | $129.27 M |
| 09/05/2024 | $23.45 | $22.98 (-2%) | $23.45 | $22.95 | 6,633 | $130.48 M |
| 09/04/2024 | $22.85 | $22.95 (0.44%) | $23.00 | $22.80 | 6,800 | $129.34 M |
| 09/03/2024 | $23.00 | $22.85 (-0.65%) | $23.00 | $22.81 | 5,600 | $130.48 M |
| 08/30/2024 | $22.80 | $22.95 (0.66%) | $22.95 | $22.80 | 2,730 | $131.24 M |
| 08/29/2024 | $22.48 | $22.79 (1.38%) | $22.79 | $22.48 | 500 | $128.58 M |
| 08/28/2024 | $22.95 | $22.47 (-2.09%) | $23.00 | $22.43 | 8,100 | $128.51 M |
| 08/27/2024 | $22.75 | $22.95 (0.88%) | $23.00 | $22.75 | 3,127 | $126.60 M |
| 08/26/2024 | $22.55 | $22.75 (0.89%) | $22.75 | $22.53 | 1,346 | $125.69 M |
| 08/23/2024 | $22.25 | $22.49 (1.08%) | $22.49 | $22.18 | 2,000 | $127.90 M |
| 08/22/2024 | $22.35 | $22.00 (-1.57%) | $22.35 | $22.00 | 2,024 | $125.92 M |
| 08/21/2024 | $22.50 | $21.78 (-3.2%) | $22.50 | $21.09 | 4,602 | $125.16 M |
| 08/20/2024 | $22.65 | $22.10 (-2.43%) | $22.70 | $22.04 | 2,515 | $126.22 M |
| 08/19/2024 | $23.25 | $22.65 (-2.58%) | $23.25 | $22.65 | 4,031 | $127.36 M |
| 08/16/2024 | $22.78 | $23.12 (1.49%) | $23.12 | $22.78 | 2,212 | $127.14 M |
| 08/15/2024 | $23.39 | $22.71 (-2.91%) | $23.48 | $22.71 | 20,624 | $129.95 M |
| 08/14/2024 | $23.23 | $23.08 (-0.65%) | $23.40 | $23.05 | 800 | $126.15 M |
| 08/13/2024 | $22.78 | $23.05 (1.19%) | $23.05 | $22.78 | 1,900 | $126.45 M |
| 08/12/2024 | $22.70 | $22.70 (0%) | $22.70 | $22.70 | 2,300 | $127.06 M |
| 08/09/2024 | $22.41 | $22.49 (0.36%) | $22.49 | $22.41 | 3,711 | $127.06 M |
| 08/08/2024 | $22.40 | $22.41 (0.04%) | $22.41 | $22.40 | 2,247 | $132.01 M |
| 08/07/2024 | $22.47 | $22.46 (-0.04%) | $22.47 | $22.46 | 1,130 | $124.85 M |
| 08/06/2024 | $22.47 | $22.46 (-0.04%) | $22.47 | $22.46 | 3,500 | $123.33 M |
| 08/05/2024 | $22.44 | $22.47 (0.13%) | $22.48 | $22.44 | 2,100 | $121.05 M |
| 08/02/2024 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 200 | $124.02 M |
| 08/01/2024 | $22.47 | $22.48 (0.04%) | $22.48 | $22.44 | 2,300 | $126.38 M |
| 07/31/2024 | $22.49 | $22.10 (-1.73%) | $22.49 | $22.10 | 600 | $135.89 M |
| 07/30/2024 | $22.30 | $22.30 (0%) | $22.50 | $22.30 | 5,700 | $132.61 M |
| 07/29/2024 | $22.09 | $22.09 (0%) | $22.09 | $22.09 | 736 | $134.82 M |
| 07/26/2024 | $22.21 | $22.21 (0%) | $22.21 | $22.21 | 200 | $138.32 M |
| 07/25/2024 | $22.01 | $22.40 (1.77%) | $22.40 | $22.01 | 300 | $137.55 M |
| 07/24/2024 | $22.05 | $22.01 (-0.18%) | $22.05 | $21.60 | 6,312 | $137.17 M |
| 07/23/2024 | $22.30 | $22.30 (0%) | $22.30 | $22.30 | 0 | $137.78 M |
| 07/22/2024 | $22.48 | $22.30 (-0.8%) | $22.50 | $22.25 | 2,300 | $136.25 M |
| 07/19/2024 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 347 | $135.65 M |
| 07/18/2024 | $22.47 | $22.37 (-0.45%) | $22.48 | $22.26 | 803 | $135.80 M |
| 07/17/2024 | $22.12 | $21.90 (-0.99%) | $22.24 | $21.83 | 1,613 | $138.39 M |
| 07/16/2024 | $22.48 | $22.15 (-1.47%) | $22.48 | $21.97 | 6,200 | $139.53 M |
| 07/15/2024 | $22.17 | $22.17 (0%) | $22.17 | $22.17 | 106 | $136.71 M |
| 07/12/2024 | $22.00 | $22.25 (1.14%) | $22.25 | $22.00 | 1,400 | $131.99 M |
| 07/11/2024 | $22.22 | $22.61 (1.76%) | $22.61 | $22.22 | 2,535 | $134.28 M |
| 07/10/2024 | $22.30 | $22.22 (-0.36%) | $22.30 | $22.22 | 900 | $128.49 M |
| 07/09/2024 | $22.36 | $21.79 (-2.55%) | $22.36 | $21.79 | 1,500 | $124.23 M |
| 07/08/2024 | $22.28 | $21.80 (-2.15%) | $22.28 | $21.12 | 7,225 | $123.77 M |
| 07/05/2024 | $22.28 | $22.28 (0%) | $22.28 | $22.28 | 126 | $125.90 M |
| 07/03/2024 | $22.31 | $22.31 (0%) | $22.31 | $22.31 | 0 | $127.58 M |
| 07/02/2024 | $22.52 | $22.31 (-0.93%) | $22.54 | $22.31 | 1,502 | $128.03 M |
| 07/01/2024 | $22.68 | $22.58 (-0.44%) | $22.68 | $22.30 | 1,600 | $127.58 M |