MainStreet Bancshares, Inc.MNSBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.50 | $22.64 | $21.37 | $22.38 | 137,178 |
| 1/30/2026 | $21.22 | $21.46 | $20.98 | $21.41 | 92,800 |
| 1/29/2026 | $20.76 | $21.46 | $20.76 | $21.16 | 113,848 |
| 1/28/2026 | $20.58 | $20.84 | $20.41 | $20.75 | 62,200 |
| 1/27/2026 | $20.22 | $21.23 | $19.90 | $20.61 | 89,800 |
| 1/26/2026 | $20.68 | $20.71 | $19.90 | $20.17 | 40,700 |
| 1/23/2026 | $21.20 | $21.20 | $20.46 | $20.51 | 62,308 |
| 1/22/2026 | $20.32 | $21.45 | $20.24 | $21.20 | 133,434 |
| 1/21/2026 | $19.83 | $20.40 | $19.83 | $20.21 | 64,900 |
| 1/20/2026 | $20.14 | $20.23 | $19.77 | $19.85 | 17,600 |
| 1/16/2026 | $20.41 | $20.68 | $20.16 | $20.31 | 18,408 |
| 1/15/2026 | $20.01 | $20.49 | $20.01 | $20.42 | 42,430 |
| 1/14/2026 | $20.14 | $20.25 | $19.78 | $20.06 | 16,900 |
| 1/13/2026 | $20.09 | $20.29 | $19.83 | $20.05 | 35,523 |
| 1/12/2026 | $20.06 | $20.16 | $19.70 | $20.03 | 23,901 |
| 1/9/2026 | $20.44 | $20.54 | $20.03 | $20.03 | 12,480 |
| 1/8/2026 | $19.84 | $20.39 | $19.76 | $20.31 | 23,700 |
| 1/7/2026 | $19.87 | $20.03 | $19.60 | $19.79 | 30,601 |
| 1/6/2026 | $19.75 | $20.00 | $19.46 | $19.86 | 49,012 |
| 1/5/2026 | $19.75 | $20.44 | $19.75 | $19.86 | 38,900 |
| 1/2/2026 | $20.44 | $20.65 | $19.72 | $19.86 | 18,200 |
| 12/31/2025 | $20.40 | $20.50 | $20.28 | $20.36 | 26,001 |
| 12/30/2025 | $20.64 | $20.95 | $20.34 | $20.40 | 20,613 |
| 12/29/2025 | $21.06 | $21.95 | $20.71 | $20.71 | 13,148 |
| 12/26/2025 | $21.11 | $21.25 | $20.86 | $21.01 | 11,327 |
| 12/24/2025 | $21.11 | $21.21 | $21.04 | $21.11 | 6,900 |
| 12/23/2025 | $20.99 | $21.23 | $20.87 | $21.00 | 64,900 |
| 12/22/2025 | $21.50 | $21.58 | $20.95 | $20.97 | 45,837 |
| 12/19/2025 | $22.10 | $22.20 | $21.30 | $21.42 | 60,100 |
| 12/18/2025 | $21.96 | $22.00 | $21.80 | $22.00 | 49,514 |
| 12/17/2025 | $21.74 | $22.00 | $21.68 | $21.76 | 29,400 |
| 12/16/2025 | $21.77 | $21.93 | $21.60 | $21.74 | 41,047 |
| 12/15/2025 | $21.60 | $21.80 | $21.55 | $21.75 | 61,500 |
| 12/12/2025 | $20.67 | $21.56 | $20.67 | $21.50 | 57,249 |
| 12/11/2025 | $20.45 | $20.78 | $20.35 | $20.67 | 34,900 |
| 12/10/2025 | $20.08 | $20.48 | $20.05 | $20.38 | 76,200 |
| 12/9/2025 | $20.35 | $21.44 | $20.04 | $20.07 | 26,306 |
| 12/8/2025 | $19.93 | $20.20 | $19.91 | $20.05 | 26,400 |
| 12/5/2025 | $20.22 | $20.22 | $19.68 | $19.82 | 44,313 |
| 12/4/2025 | $20.08 | $20.33 | $19.85 | $20.05 | 69,711 |
| 12/3/2025 | $19.94 | $20.43 | $19.90 | $20.10 | 62,818 |
| 12/2/2025 | $19.60 | $19.90 | $19.59 | $19.72 | 39,200 |
| 12/1/2025 | $19.54 | $20.00 | $19.54 | $19.58 | 52,520 |
| 11/28/2025 | $19.45 | $19.54 | $19.41 | $19.49 | 6,737 |
| 11/26/2025 | $19.43 | $19.55 | $19.40 | $19.48 | 24,400 |
| 11/25/2025 | $18.97 | $19.76 | $18.96 | $19.43 | 62,800 |
| 11/24/2025 | $19.12 | $19.15 | $18.80 | $18.80 | 20,118 |
| 11/21/2025 | $18.57 | $19.54 | $18.57 | $18.93 | 33,700 |
| 11/20/2025 | $18.60 | $18.87 | $18.45 | $18.61 | 22,200 |
| 11/19/2025 | $18.30 | $18.41 | $18.15 | $18.21 | 15,800 |
| 11/18/2025 | $18.21 | $18.47 | $18.19 | $18.20 | 16,403 |
| 11/17/2025 | $18.80 | $18.80 | $18.15 | $18.15 | 13,300 |
| 11/14/2025 | $18.39 | $18.70 | $18.30 | $18.69 | 20,000 |
| 11/13/2025 | $18.26 | $18.69 | $18.21 | $18.47 | 29,100 |
| 11/12/2025 | $18.30 | $18.40 | $18.18 | $18.32 | 28,100 |
| 11/11/2025 | $18.07 | $18.52 | $18.05 | $18.19 | 23,633 |
| 11/10/2025 | $18.18 | $18.47 | $17.97 | $18.15 | 22,100 |
| 11/7/2025 | $18.11 | $18.36 | $17.86 | $18.12 | 48,336 |
| 11/6/2025 | $18.65 | $18.74 | $18.14 | $18.18 | 50,220 |
| 11/5/2025 | $18.91 | $19.00 | $18.53 | $18.58 | 21,200 |