5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
+4.63%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
+2.77%
1 YEAR PERFORMANCE
+2.47%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.80 | 803 | $154.48 M |
| 12/03/2025 | $24.94 | $24.85 (-0.36%) | $24.95 | $24.85 | 1.02 K | $154.86 M |
| 12/02/2025 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.98 | 505 | $151.94 M |
| 12/01/2025 | $24.51 | $24.58 (0.29%) | $24.90 | $24.51 | 1.43 K | $150.86 M |
| 11/28/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 1 | $150.16 M |
| 11/26/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 1 | $150.09 M |
| 11/25/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 33 | $149.70 M |
| 11/24/2025 | $24.81 | $24.52 (-1.17%) | $25.00 | $24.10 | 3.03 K | $144.85 M |
| 11/21/2025 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 939 | $145.85 M |
| 11/20/2025 | $24.95 | $24.14 (-3.25%) | $24.95 | $24.14 | 942 | $143.38 M |
| 11/19/2025 | $24.95 | $24.93 (-0.08%) | $24.95 | $24.93 | 3.60 K | $140.30 M |
| 11/18/2025 | $24.25 | $24.88 (2.6%) | $24.96 | $24.25 | 2.82 K | $140.22 M |
| 11/17/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 1 | $139.84 M |
| 11/14/2025 | $24.50 | $24.51 (0.04%) | $24.52 | $24.49 | 600 | $144.00 M |
| 11/13/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 305 | $142.30 M |
| 11/12/2025 | $24.35 | $24.50 (0.62%) | $24.50 | $24.35 | 600 | $141.15 M |
| 11/11/2025 | $24.50 | $24.40 (-0.41%) | $24.73 | $24.40 | 947 | $140.15 M |
| 11/10/2025 | $24.94 | $24.84 (-0.4%) | $24.94 | $24.84 | 900 | $139.84 M |
| 11/07/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 1 | $139.61 M |
| 11/06/2025 | $24.46 | $24.50 (0.16%) | $24.70 | $24.46 | 2.40 K | $140.07 M |
| 11/05/2025 | $24.18 | $24.64 (1.9%) | $24.64 | $24.18 | 3.80 K | $143.15 M |
| 11/04/2025 | $24.15 | $24.05 (-0.41%) | $24.15 | $23.80 | 1.60 K | $143.77 M |
| 11/03/2025 | $23.93 | $23.93 (0%) | $23.93 | $23.93 | 2.91 K | $145.16 M |
| 10/31/2025 | $24.23 | $23.94 (-1.2%) | $24.23 | $23.85 | 2.91 K | $142.92 M |
| 10/30/2025 | $23.49 | $23.49 (0%) | $23.49 | $23.49 | 300 | $143.15 M |
| 10/29/2025 | $23.98 | $24.19 (0.88%) | $24.19 | $23.98 | 700 | $142.77 M |
| 10/28/2025 | $24.33 | $24.33 (0%) | $24.33 | $24.33 | 1 | $147.39 M |
| 10/27/2025 | $24.60 | $24.33 (-1.1%) | $24.60 | $24.00 | 1.24 K | $148.93 M |
| 10/24/2025 | $24.00 | $24.09 (0.38%) | $24.09 | $24.00 | 449 | $149.47 M |
| 10/23/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 208 | $143.69 M |
| 10/22/2025 | $24.70 | $24.69 (-0.04%) | $24.70 | $24.55 | 1.50 K | $145.54 M |
| 10/21/2025 | $24.58 | $24.61 (0.12%) | $24.67 | $24.58 | 1.01 K | $142.84 M |
| 10/20/2025 | $24.86 | $24.89 (0.12%) | $24.89 | $24.86 | 207 | $139.76 M |
| 10/17/2025 | $24.55 | $24.71 (0.65%) | $24.71 | $24.55 | 404 | $141.07 M |
| 10/16/2025 | $24.79 | $24.72 (-0.28%) | $24.79 | $24.72 | 503 | $141.77 M |
| 10/15/2025 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 229 | $147.78 M |
| 10/14/2025 | $24.59 | $24.55 (-0.16%) | $24.59 | $24.55 | 716 | $148.85 M |
| 10/13/2025 | $24.94 | $24.57 (-1.48%) | $24.94 | $24.57 | 3.44 K | $146.62 M |
| 10/10/2025 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 460 | $146.47 M |
| 10/09/2025 | $24.77 | $24.75 (-0.08%) | $24.77 | $24.75 | 1.10 K | $151.63 M |
| 10/08/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 1 | $151.63 M |
| 10/07/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 605 | $153.71 M |
| 10/06/2025 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 803 | $154.17 M |
| 10/03/2025 | $25.02 | $24.91 (-0.44%) | $25.02 | $24.91 | 1.72 K | $156.17 M |
| 10/02/2025 | $25.01 | $25.09 (0.32%) | $25.09 | $25.01 | 1.12 K | $156.48 M |
| 10/01/2025 | $24.82 | $24.99 (0.68%) | $24.99 | $24.82 | 500 | $157.25 M |
| 09/30/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 644 | $160.49 M |
| 09/29/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 1.01 K | $160.10 M |
| 09/26/2025 | $24.88 | $25.15 (1.09%) | $25.15 | $24.88 | 1.01 K | $162.03 M |
| 09/25/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1 | $161.72 M |
| 09/24/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1 | $162.57 M |
| 09/23/2025 | $25.04 | $25.00 (-0.16%) | $25.17 | $25.00 | 2.50 K | $163.88 M |
| 09/22/2025 | $24.95 | $24.59 (-1.44%) | $25.00 | $24.59 | 2.80 K | $165.03 M |
| 09/19/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 2.20 K | $166.04 M |
| 09/18/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.05 | 2.02 K | $162.49 M |
| 09/17/2025 | $24.91 | $24.79 (-0.48%) | $25.01 | $24.78 | 4.88 K | $161.34 M |
| 09/16/2025 | $24.70 | $24.89 (0.77%) | $24.91 | $24.17 | 1.40 K | $163.42 M |
| 09/15/2025 | $24.50 | $24.33 (-0.69%) | $24.75 | $24.33 | 2.60 K | $164.11 M |
| 09/12/2025 | $25.20 | $25.00 (-0.79%) | $25.20 | $25.00 | 646 | $167.11 M |
| 09/11/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 300 | $167.19 M |
| 09/10/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 200 | $166.50 M |
| 09/09/2025 | $24.34 | $24.40 (0.25%) | $24.77 | $23.76 | 6.80 K | $168.89 M |
| 09/08/2025 | $23.71 | $24.18 (1.98%) | $24.18 | $23.71 | 300 | $170.04 M |
| 09/05/2025 | $23.67 | $23.75 (0.34%) | $23.75 | $23.60 | 1.00 K | $170.50 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.
