Skip to main content

MainStreet Bancshares, Inc. - Common Stock (NQ:MNSB)

21.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 21.75 21.84 21.39 21.69 14,329 -0.01(-0.05%)
Sep 11, 2025 21.72 21.73 21.57 21.70 10,190 +0.09(+0.42%)
Sep 10, 2025 21.09 21.84 21.09 21.61 29,201 -0.31(-1.41%)
Sep 09, 2025 22.10 22.10 21.86 21.92 8,995 -0.15(-0.68%)
Sep 08, 2025 22.15 22.15 22.01 22.07 16,905 -0.06(-0.27%)
Sep 05, 2025 22.40 22.40 22.06 22.13 15,043 -0.18(-0.78%)
Sep 04, 2025 22.30 22.40 22.14 22.30 17,936 -0.02(-0.07%)
Sep 03, 2025 22.36 22.60 22.31 22.32 18,129 -0.07(-0.29%)
Sep 02, 2025 22.45 22.68 22.36 22.39 26,004 -0.26(-1.17%)
Aug 29, 2025 22.51 22.68 22.50 22.65 13,648 +0.07(+0.31%)
Aug 28, 2025 22.83 22.93 22.52 22.58 14,438 -0.28(-1.22%)
Aug 27, 2025 22.93 22.96 22.84 22.86 14,562 -0.07(-0.31%)
Aug 26, 2025 22.85 22.98 22.85 22.93 10,973 +0.23(+1.01%)
Aug 25, 2025 22.98 22.98 22.70 22.70 6,928 -0.09(-0.39%)
Aug 22, 2025 22.09 22.85 22.09 22.79 38,090 +1.04(+4.78%)
Aug 21, 2025 21.88 22.02 21.75 21.75 6,119 -0.02(-0.07%)
Aug 20, 2025 21.58 21.81 21.55 21.77 10,185 +0.07(+0.35%)
Aug 19, 2025 21.47 21.79 21.47 21.69 7,765 +0.38(+1.78%)
Aug 18, 2025 21.25 21.59 21.20 21.31 6,961 +0.01(+0.05%)
Aug 15, 2025 21.67 21.67 21.20 21.30 8,724 -0.13(-0.61%)
Aug 14, 2025 21.53 21.75 21.43 21.43 16,136 -0.31(-1.43%)
Aug 13, 2025 21.61 22.00 21.50 21.74 16,722 +0.31(+1.45%)
Aug 12, 2025 20.73 21.64 20.71 21.43 26,246 +1.01(+4.95%)
Aug 11, 2025 20.28 20.68 20.04 20.42 13,199 +0.18(+0.89%)
Aug 08, 2025 19.81 20.37 19.75 20.24 24,855 +0.54(+2.74%)
Aug 07, 2025 19.81 19.81 19.51 19.70 23,701 +0.00(+0.00%)
Aug 06, 2025 19.83 20.00 19.70 19.70 22,291 +0.05(+0.25%)
Aug 05, 2025 19.73 19.87 19.54 19.65 23,353 -0.20(-1.00%)
Aug 04, 2025 19.95 20.27 19.61 19.85 17,804 +0.03(+0.15%)
Aug 01, 2025 20.00 20.00 19.56 19.82 24,341 -0.28(-1.39%)
Jul 31, 2025 20.40 20.40 19.92 20.10 19,651 -0.21(-1.03%)
Jul 30, 2025 20.43 20.79 20.16 20.31 19,589 -0.14(-0.68%)
Jul 29, 2025 20.81 20.95 20.34 20.45 12,183 -0.20(-0.96%)
Jul 28, 2025 20.93 21.13 20.64 20.64 19,723 -0.41(-1.94%)
Jul 25, 2025 21.29 21.29 20.94 21.05 14,791 -0.14(-0.66%)
Jul 24, 2025 21.40 21.62 21.08 21.19 17,239 -0.36(-1.66%)
Jul 23, 2025 21.66 21.93 21.13 21.55 30,009 +0.25(+1.17%)
Jul 22, 2025 20.37 22.64 20.37 21.30 56,392 +1.41(+7.10%)
Jul 21, 2025 19.51 20.07 19.51 19.89 16,942 +0.31(+1.58%)
Jul 18, 2025 19.75 19.76 19.54 19.58 11,660 +0.07(+0.36%)
Jul 17, 2025 19.67 19.80 19.39 19.51 27,862 +0.05(+0.26%)
Jul 16, 2025 19.40 19.54 19.14 19.46 15,998 +0.05(+0.26%)
Jul 15, 2025 19.87 19.91 19.41 19.41 23,056 -0.49(-2.47%)
Jul 14, 2025 20.05 20.05 19.89 19.90 10,525 +0.00(+0.03%)
Jul 11, 2025 20.22 20.22 19.86 19.90 17,322 -0.31(-1.53%)
Jul 10, 2025 20.05 20.37 20.05 20.21 20,039 +0.10(+0.49%)
Jul 09, 2025 20.67 20.67 20.01 20.11 14,652 -0.04(-0.20%)
Jul 08, 2025 20.22 20.42 20.11 20.15 41,440 +0.05(+0.25%)
Jul 07, 2025 20.64 20.65 19.98 20.10 56,597 -0.53(-2.56%)
Jul 03, 2025 20.22 20.64 20.22 20.62 10,792 +0.76(+3.81%)
Jul 02, 2025 19.34 19.87 19.33 19.87 52,769 +0.54(+2.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.