MainStreet Bancshares, Inc. - Common Stock (MNSB)

22.89
+22.89 (995117.39%)
NASDAQ· Last Trade: Jun 1st, 12:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MainStreet Bancshares, Inc. - Common Stock (MNSB)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0023.2222.4122.8943,34322.89
5/28/202623.2823.3522.3123.0442,32023.04
5/27/202623.1223.3722.8522.9841,48422.98
5/26/202623.1224.0222.7523.0340,92623.03
5/22/202623.2023.5122.9523.0429,14823.04
5/21/202622.9423.3922.8023.1761,93923.17
5/20/202622.4123.0022.4122.9945,49122.99
5/19/202622.3022.7322.2522.4143,33622.41
5/18/202622.1122.5522.1122.3918,27422.39
5/15/202622.6122.6121.9422.0747,89322.07
5/14/202622.4922.8022.4122.6621,60022.66
5/13/202622.7522.9322.4022.4423,93022.44
5/12/202622.8123.0322.4522.9127,22222.91
5/11/202623.5923.7322.8522.8534,85522.85
5/08/202623.5423.7123.2223.5023,20523.50
5/07/202623.3623.7023.3523.5123,32723.51
5/06/202623.7423.8923.2223.3643,80623.36
5/05/202623.2623.6423.1923.4123,38523.41
5/04/202623.7723.8223.0123.1334,25423.13
5/01/202623.5224.0223.1023.8757,57323.77
4/30/202623.7324.1923.4223.4233,19423.32
4/29/202624.7024.7023.7623.8547,17023.75
4/28/202624.5025.1724.4124.75121,97824.65
4/27/202624.0124.4723.7624.39263,22224.28
4/24/202623.9124.1423.7123.8632,35123.76
4/23/202623.5124.1623.5123.7733,78123.67
4/22/202623.7523.9023.5123.5632,23823.46
4/21/202624.3424.5923.5223.5249,63723.42
4/20/202624.2025.1424.0224.2455,69824.14
4/17/202623.6924.6623.5124.24100,93424.14
4/16/202623.3223.5723.1523.2339,53523.13
4/15/202623.2924.3323.1123.3623,76223.26
4/14/202623.4523.4523.0123.2925,88423.19
4/13/202623.1523.5623.1023.2834,50823.18
4/10/202623.7924.0023.1823.2434,75123.14
4/09/202622.9823.7122.9223.6173,13823.51
4/08/202623.1023.5022.9823.0661,89222.96
4/07/202622.7222.7422.5922.7039,15522.60
4/06/202622.6622.7422.4122.7145,65622.61
4/02/202622.3022.5422.0522.4874,35022.39
4/01/202622.4022.6422.3522.4130,75022.32
3/31/202622.1922.2921.9522.2037,98322.11
3/30/202622.1522.2721.7522.0490,90721.95
3/27/202621.9022.0721.7721.8124,37321.72
3/26/202621.7122.2021.7122.0030,88121.91
3/25/202622.2722.4721.8622.0134,66821.92
3/24/202621.6522.1021.5121.9459,19021.85
3/23/202621.4521.9021.4521.7549,36421.66
3/20/202621.3521.4021.1321.1876,07221.10
3/19/202620.8121.5120.8021.2726,66621.18
3/18/202621.5021.5720.8721.0034,90120.91
3/17/202621.9022.0721.5021.6148,26621.52
3/16/202621.5121.9021.5121.7630,55121.67
3/13/202621.7921.9021.3121.4127,56021.32
3/12/202621.2521.8620.9121.4923,04321.40
3/11/202622.1022.2521.5121.5734,64021.48
3/10/202621.9822.4121.9022.2168,56822.12
3/09/202621.9622.0021.2521.98103,75121.89
3/06/202621.9622.2121.7522.1175,81722.02
3/05/202622.4522.4521.9722.1698,68722.07
3/04/202622.3222.8522.1022.68104,24822.59
3/03/202622.0422.2121.6022.10122,78822.01
3/02/202621.9022.3121.9022.2124,99322.12