MainStreet Bancshares, Inc. - Common Stock (MNSB)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	19.94	20.43	19.90	20.10	62,818	20.10
12/02/2025	19.60	19.90	19.59	19.72	39,161	19.72
12/01/2025	19.54	20.00	19.54	19.58	52,520	19.58
11/28/2025	19.45	19.54	19.41	19.49	6,737	19.49
11/26/2025	19.43	19.55	19.39	19.48	24,380	19.48
11/25/2025	18.97	19.75	18.96	19.43	62,762	19.43
11/24/2025	19.12	19.15	18.80	18.80	20,118	18.80
11/21/2025	18.57	19.54	18.57	18.93	33,665	18.93
11/20/2025	18.60	18.87	18.45	18.61	22,157	18.61
11/19/2025	18.30	18.41	18.15	18.21	15,799	18.21
11/18/2025	18.21	18.47	18.19	18.20	16,403	18.20
11/17/2025	18.80	18.80	18.15	18.15	13,275	18.15
11/14/2025	18.39	18.70	18.30	18.69	19,984	18.69
11/13/2025	18.26	18.69	18.21	18.47	29,088	18.47
11/12/2025	18.30	18.40	18.18	18.32	28,057	18.32
11/11/2025	18.07	18.52	18.05	18.19	23,633	18.19
11/10/2025	18.18	18.46	17.97	18.15	22,098	18.15
11/07/2025	18.11	18.36	17.86	18.12	48,336	18.02
11/06/2025	18.65	18.74	18.14	18.18	50,220	18.08
11/05/2025	18.91	19.00	18.53	18.58	21,177	18.48
11/04/2025	18.72	18.94	18.65	18.66	19,345	18.56
11/03/2025	18.51	18.92	18.30	18.84	17,955	18.74
10/31/2025	18.51	18.82	18.34	18.55	227,041	18.45
10/30/2025	18.43	18.80	18.32	18.58	38,410	18.48
10/29/2025	19.10	19.18	18.50	18.53	42,052	18.43
10/28/2025	19.25	19.37	18.74	19.13	31,499	19.02
10/27/2025	19.41	19.57	19.10	19.33	44,555	19.22
10/24/2025	18.65	19.46	18.60	19.40	48,589	19.29
10/23/2025	18.90	18.90	18.54	18.65	27,803	18.55
10/22/2025	18.55	18.89	18.42	18.89	44,599	18.79
10/21/2025	18.10	18.54	18.10	18.54	30,756	18.44
10/20/2025	18.30	18.30	18.04	18.14	23,745	18.04
10/17/2025	18.53	18.53	18.13	18.31	19,082	18.21
10/16/2025	18.90	18.90	18.22	18.40	22,292	18.30
10/15/2025	19.35	19.77	18.98	19.18	20,251	19.07
10/14/2025	18.87	19.39	18.87	19.32	29,240	19.21
10/13/2025	19.21	19.21	18.81	19.03	15,110	18.93
10/10/2025	19.64	19.84	19.01	19.01	30,758	18.91
10/09/2025	19.67	19.71	19.34	19.68	28,328	19.57
10/08/2025	19.96	20.04	19.66	19.68	16,125	19.57
10/07/2025	20.38	20.39	19.85	19.95	12,245	19.84
10/06/2025	20.25	20.50	19.95	20.01	25,441	19.90
10/03/2025	20.17	20.59	20.06	20.27	33,960	20.16
10/02/2025	20.35	20.35	20.05	20.31	27,448	20.20
10/01/2025	20.84	20.84	20.27	20.41	37,531	20.30
9/30/2025	20.61	20.83	20.56	20.83	24,206	20.71
9/29/2025	20.94	21.04	20.77	20.78	10,275	20.67
9/26/2025	21.05	21.05	20.84	21.03	25,475	20.91
9/25/2025	21.04	21.19	20.90	20.99	15,134	20.87
9/24/2025	21.17	21.24	21.00	21.10	12,205	20.98
9/23/2025	21.79	21.79	21.10	21.27	39,289	21.15
9/22/2025	21.74	21.75	21.26	21.42	50,879	21.30
9/19/2025	21.13	21.98	20.94	21.55	130,097	21.43
9/18/2025	21.03	21.16	20.90	21.09	63,981	20.97
9/17/2025	21.20	21.39	20.88	20.94	85,599	20.82
9/16/2025	21.25	21.86	21.06	21.21	72,878	21.09
9/15/2025	21.64	21.71	21.18	21.30	29,929	21.18
9/12/2025	21.75	21.84	21.39	21.69	14,329	21.57
9/11/2025	21.72	21.73	21.57	21.70	10,190	21.58
9/10/2025	21.09	21.84	21.09	21.61	29,201	21.49
9/09/2025	22.10	22.10	21.86	21.92	8,995	21.80
9/08/2025	22.15	22.15	22.01	22.07	16,905	21.95
9/05/2025	22.40	22.40	22.06	22.13	15,043	22.01
9/04/2025	22.30	22.40	22.14	22.30	17,936	22.18