Home

MainStreet Bancshares, Inc. - Common Stock (MNSB)

16.87
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 5:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202516.5717.0016.5616.8713,58316.87
4/01/202516.7216.9616.5816.7517,14616.75
3/31/202516.7116.8916.7116.7217,19916.72
3/28/202516.9817.1216.8616.8620,60116.86
3/27/202517.1717.2017.0017.054,52217.05
3/26/202517.0717.1116.8216.822,52816.82
3/25/202517.1517.2517.0517.053,17217.05
3/24/202517.3017.3517.1517.328,49517.32
3/21/202517.0417.3017.0417.2814,38717.28
3/20/202517.2517.2517.2517.254,45917.25
3/19/202517.2917.3917.2517.379,61017.37
3/18/202517.1617.4617.0017.2939,21817.29
3/17/202516.9817.3116.9817.198,58217.19
3/14/202516.7417.3216.6017.1241,43417.12
3/13/202516.5516.7616.4516.606,73016.60
3/12/202516.4016.6316.3416.5825,21916.58
3/11/202516.3416.4116.3416.348,53016.34
3/10/202516.3416.4216.3416.3419,98016.34
3/07/202516.3416.4516.3416.344,94816.34
3/06/202516.3416.4616.3416.395,88016.39
3/05/202516.3416.4216.3416.4210,67016.42
3/04/202516.4416.5016.3416.3415,03716.34
3/03/202516.4216.5016.3416.345,83116.34
2/28/202516.3616.6216.3416.489,53016.48
2/27/202516.8016.8816.2716.316,16116.31
2/26/202516.4016.6016.4016.5810,47416.58
2/25/202516.3516.3516.2416.327,46016.32
2/24/202516.2416.4516.2416.248,45916.24
2/21/202516.6516.6716.2416.248,88416.24
2/20/202516.9616.9616.6516.655,60516.65
2/19/202516.8517.1716.8016.8015,71116.80
2/18/202516.6517.0016.6516.658,74216.65
2/14/202516.9017.1016.6516.6521,36616.65
2/13/202516.8816.8816.6316.631,08116.63
2/12/202516.4516.6616.4016.604,65916.60
2/11/202516.4016.7116.4016.576,14916.57
2/10/202516.6016.7916.4916.498,98816.49
2/07/202516.6916.7416.5016.567,13016.46
2/06/202516.9217.0016.6916.807,14216.70
2/05/202516.3516.7416.3516.747,73216.64
2/04/202516.5516.7516.3416.3413,79316.24
2/03/202516.2816.7316.2816.3428,00016.24
1/31/202516.8016.9716.6116.6110,99816.51
1/30/202517.3617.3616.7116.9615,31216.86
1/29/202517.2917.3617.0017.368,37217.26
1/28/202517.2217.2217.0517.174,47217.07
1/27/202516.8117.2016.7717.105,05217.00
1/24/202516.9517.5516.9517.509,05117.39
1/23/202517.1017.1016.7516.8411,85816.74
1/22/202516.8817.0016.7716.955,80816.85
1/21/202516.9017.2116.8016.807,21116.70
1/17/202516.4816.8716.4816.829,93516.72
1/16/202516.7216.7216.4816.481,09416.38
1/15/202516.8416.9116.7016.724,49616.62
1/14/202516.8916.9016.5216.526,07916.42
1/13/202516.7116.7116.7116.713,08116.61
1/10/202517.1217.1216.7916.845,10216.74
1/08/202517.1217.4517.1217.174,23017.07
1/07/202517.5418.0317.3117.3130,57517.21
1/06/202517.4017.7517.4017.562,67717.45
1/03/202517.9318.2917.4517.4510,24717.34