5 DAY PERFORMANCE
+2.78%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
+8.78%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $23.09 | $23.66 (2.47%) | $23.66 | $23.09 | 1,807 | $126.50 M |
| 04/17/2025 | $22.90 | $23.02 (0.52%) | $23.07 | $22.90 | 621 | $125.13 M |
| 04/16/2025 | $23.04 | $24.00 (4.17%) | $24.00 | $23.04 | 322 | $117.68 M |
| 04/15/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 400 | $116.46 M |
| 04/14/2025 | $23.31 | $23.51 (0.86%) | $23.51 | $23.31 | 2,228 | $116.69 M |
| 04/11/2025 | $23.53 | $23.50 (-0.13%) | $24.31 | $23.42 | 12,236 | $116.31 M |
| 04/10/2025 | $24.59 | $24.01 (-2.36%) | $24.59 | $24.01 | 1,649 | $118.51 M |
| 04/09/2025 | $24.25 | $22.81 (-5.94%) | $24.25 | $22.81 | 2,141 | $123.91 M |
| 04/08/2025 | $24.34 | $24.32 (-0.08%) | $24.34 | $24.30 | 2,502 | $116.08 M |
| 04/07/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 0 | $118.74 M |
| 04/04/2025 | $24.55 | $24.65 (0.41%) | $24.75 | $24.55 | 3,000 | $124.37 M |
| 04/03/2025 | $24.58 | $24.70 (0.49%) | $24.75 | $24.58 | 745 | $122.09 M |
| 04/02/2025 | $24.75 | $24.79 (0.16%) | $24.80 | $24.70 | 1,800 | $128.24 M |
| 04/01/2025 | $24.83 | $24.66 (-0.68%) | $24.83 | $24.60 | 6,300 | $127.33 M |
| 03/31/2025 | $24.85 | $24.76 (-0.36%) | $24.85 | $24.53 | 2,192 | $127.10 M |
| 03/28/2025 | $24.55 | $24.70 (0.61%) | $24.70 | $24.55 | 700 | $128.17 M |
| 03/27/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 0 | $129.61 M |
| 03/26/2025 | $24.78 | $24.85 (0.28%) | $24.85 | $24.78 | 720 | $127.86 M |
| 03/25/2025 | $24.68 | $24.85 (0.69%) | $24.85 | $24.68 | 3,026 | $129.61 M |
| 03/24/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $131.67 M |
| 03/21/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 800 | $131.36 M |
| 03/20/2025 | $24.32 | $24.35 (0.12%) | $24.35 | $24.32 | 700 | $131.13 M |
| 03/19/2025 | $23.96 | $24.59 (2.63%) | $24.59 | $23.96 | 2,037 | $132.05 M |
| 03/18/2025 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 3,633 | $131.44 M |
| 03/17/2025 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 0 | $130.68 M |
| 03/14/2025 | $24.00 | $24.73 (3.04%) | $24.73 | $24.00 | 513 | $130.14 M |
| 03/13/2025 | $25.06 | $25.20 (0.56%) | $25.27 | $25.06 | 9,606 | $126.19 M |
| 03/12/2025 | $24.63 | $24.75 (0.49%) | $25.20 | $24.63 | 7,800 | $126.04 M |
| 03/11/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 500 | $124.22 M |
| 03/10/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 1,446 | $124.22 M |
| 03/07/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $124.22 M |
| 03/06/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 300 | $124.60 M |
| 03/05/2025 | $24.24 | $24.70 (1.9%) | $24.70 | $24.13 | 1,943 | $124.82 M |
| 03/04/2025 | $24.59 | $24.30 (-1.18%) | $24.59 | $23.98 | 4,400 | $124.22 M |
| 03/03/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 217 | $124.22 M |
| 02/28/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $125.28 M |
| 02/27/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $123.99 M |
| 02/26/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $126.04 M |
| 02/25/2025 | $24.10 | $24.20 (0.41%) | $24.20 | $24.10 | 230 | $124.06 M |
| 02/24/2025 | $23.99 | $24.20 (0.88%) | $24.20 | $23.99 | 228 | $123.46 M |
| 02/21/2025 | $23.89 | $23.89 (0%) | $23.89 | $23.89 | 927 | $123.46 M |
| 02/20/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 0 | $126.57 M |
| 02/19/2025 | $23.79 | $23.90 (0.46%) | $23.94 | $23.79 | 900 | $127.71 M |
| 02/18/2025 | $23.81 | $23.80 (-0.04%) | $23.81 | $23.80 | 604 | $126.57 M |
| 02/14/2025 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 400 | $126.57 M |
| 02/13/2025 | $23.82 | $24.01 (0.8%) | $24.01 | $23.82 | 1,000 | $126.42 M |
| 02/12/2025 | $23.82 | $23.86 (0.17%) | $23.86 | $23.82 | 900 | $126.19 M |
| 02/11/2025 | $24.25 | $24.03 (-0.91%) | $24.49 | $24.03 | 2,100 | $125.96 M |
| 02/10/2025 | $24.59 | $24.59 (0%) | $24.59 | $24.59 | 0 | $125.36 M |
| 02/07/2025 | $24.58 | $24.59 (0.04%) | $24.59 | $24.57 | 402 | $125.89 M |
| 02/06/2025 | $25.00 | $24.76 (-0.96%) | $25.20 | $24.76 | 2,900 | $127.71 M |
| 02/05/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 0 | $127.26 M |
| 02/04/2025 | $24.70 | $24.96 (1.05%) | $24.97 | $24.70 | 700 | $124.22 M |
| 02/03/2025 | $24.76 | $24.75 (-0.04%) | $24.76 | $24.50 | 1,339 | $124.22 M |
| 01/31/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 303 | $126.27 M |
| 01/30/2025 | $24.46 | $24.75 (1.19%) | $24.75 | $24.45 | 3,004 | $128.93 M |
| 01/29/2025 | $24.94 | $24.75 (-0.76%) | $25.22 | $24.75 | 5,300 | $131.97 M |
| 01/28/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 101 | $130.53 M |
| 01/27/2025 | $24.64 | $24.90 (1.06%) | $24.90 | $24.64 | 1,100 | $129.99 M |
| 01/24/2025 | $24.64 | $25.00 (1.46%) | $25.13 | $24.64 | 4,024 | $133.03 M |
| 01/23/2025 | $24.68 | $24.98 (1.22%) | $24.98 | $24.68 | 2,010 | $128.02 M |
| 01/22/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $128.85 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.
