Get the Stockscreener App
18.90
1.07%
0.20
Mainstreet Bancshares Inc Stock (MNSB) Price History
The historical daily chart and data for Mainstreet Bancshares Inc stock (MNSB), adjusted for splits and dividends, show that the latest closing stock price as of June 03, 2025, is $18.90.
- Mainstreet Bancshares Inc all-time high stock price is $30.98, occurred on November 18, 2022.
- The lowest Mainstreet Bancshares Inc stock price recorded was $9.4286 on August 24, 2015. Since then, Mainstreet Bancshares Inc's stock price has risen over 100.45% to $18.90 now.
- The 52-week high stock price for MNSB is $20.88, representing a 10.48% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for MNSB is $15.00, indicating a -20.63% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Mainstreet Bancshares Inc (MNSB) stock in the beginning of 2024 was $24.26. The stock closed the year at $27.49, a gain of over 13.31% for the year.
The table below shows more information about MNSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $18.97 | $18.60 | $0.37 | 23,724.0 | +1.07% |
| Jun 02, 2025 | $19.37 | $18.14 | $1.23 | 54,814.0 | -1.11% |
| May 30, 2025 | $19.24 | $18.89 | $0.348 | 11,079.0 | -0.21% |
| May 29, 2025 | $19.24 | $18.68 | $0.565 | 30,591.0 | +0.05% |
| May 28, 2025 | $19.45 | $18.92 | $0.53 | 24,101.0 | -2.27% |
| May 27, 2025 | $19.48 | $19.11 | $0.37 | 36,041.0 | -0.10% |
| May 23, 2025 | $19.59 | $19.02 | $0.5675 | 22,471.0 | -0.10% |
| May 22, 2025 | $19.61 | $19.25 | $0.365 | 27,953.0 | -0.41% |
| May 21, 2025 | $19.72 | $19.29 | $0.4364 | 13,516.0 | -1.61% |
| May 20, 2025 | $19.90 | $19.17 | $0.73 | 13,571.0 | +2.69% |
| May 19, 2025 | $19.86 | $18.81 | $1.05 | 32,583.0 | -0.46% |
| May 16, 2025 | $19.98 | $19.39 | $0.59 | 17,963.0 | -1.17% |
| May 15, 2025 | $19.86 | $18.73 | $1.12 | 15,588.0 | -0.91% |
| May 14, 2025 | $19.94 | $19.57 | $0.37 | 31,768.0 | +0.35% |
| May 13, 2025 | $19.80 | $19.45 | $0.35 | 52,569.0 | +1.49% |
| May 12, 2025 | $19.75 | $19.30 | $0.45 | 10,834.0 | +2.05% |
| May 09, 2025 | $19.21 | $18.80 | $0.415 | 16,336.0 | +0.55% |
| May 08, 2025 | $19.31 | $18.75 | $0.56 | 31,750.0 | -0.29% |
| May 07, 2025 | $19.48 | $18.96 | $0.52 | 24,024.0 | -1.17% |
| May 06, 2025 | $19.65 | $18.65 | $1.00 | 15,688.0 | +0.97% |
Mainstreet Bancshares Inc Stock (MNSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mainstreet Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mainstreet Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mainstreet Bancshares Inc Stock (MNSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $19.37 | $18.14 | $1.23 | 102,262.0 | -0.05% |
| May, 2025 | $20.09 | $18.65 | $1.44 | 538,561.0 | -1.10% |
| Apr, 2025 | $19.59 | $15.00 | $4.59 | 440,598.0 | +14.35% |
| Mar, 2025 | $17.46 | $16.34 | $1.12 | 267,665.0 | +1.46% |
| Feb, 2025 | $17.17 | $16.24 | $0.9296 | 186,683.0 | -0.78% |
| Jan, 2025 | $18.29 | $16.48 | $1.81 | 165,494.0 | -8.23% |
Mainstreet Bancshares Inc Stock (MNSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.88 | $17.70 | $3.18 | 248,878.0 | -4.46% |
| Nov, 2024 | $18.90 | $16.95 | $1.95 | 157,835.0 | +7.64% |
| Oct, 2024 | $18.90 | $17.25 | $1.65 | 141,009.0 | -6.40% |
| Sep, 2024 | $19.60 | $16.78 | $2.82 | 265,103.0 | +6.96% |
| Aug, 2024 | $17.90 | $15.81 | $2.09 | 368,534.0 | -3.42% |
| Jul, 2024 | $18.57 | $16.11 | $2.46 | 379,380.0 | +0.73% |
| Jun, 2024 | $19.19 | $15.56 | $3.63 | 1,411,926.0 | +4.91% |
| May, 2024 | $18.13 | $15.45 | $2.68 | 465,868.0 | +10.67% |
| Apr, 2024 | $18.07 | $14.97 | $3.10 | 698,797.0 | -15.91% |
| Mar, 2024 | $18.80 | $17.62 | $1.18 | 448,736.0 | +0.80% |
| Feb, 2024 | $20.13 | $17.50 | $2.63 | 391,416.0 | -2.73% |
| Jan, 2024 | $24.84 | $18.47 | $6.37 | 315,547.0 | -25.35% |
Mainstreet Bancshares Inc Stock (MNSB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.97 | $21.14 | $4.83 | 381,325.0 | +19.16% |
| Nov, 2023 | $22.40 | $19.20 | $3.20 | 255,749.0 | +7.99% |
| Oct, 2023 | $20.68 | $18.47 | $2.21 | 405,593.0 | -6.13% |
| Sep, 2023 | $22.99 | $20.54 | $2.45 | 271,966.0 | -9.20% |
| Aug, 2023 | $24.45 | $22.06 | $2.39 | 273,761.0 | -5.24% |
| Jul, 2023 | $24.74 | $22.10 | $2.64 | 415,655.0 | +5.34% |
| Jun, 2023 | $23.99 | $21.11 | $2.88 | 1,350,503.0 | +7.55% |
| May, 2023 | $22.42 | $19.43 | $2.99 | 340,510.0 | -1.95% |
| Apr, 2023 | $24.32 | $20.37 | $3.95 | 544,186.0 | -8.51% |
| Mar, 2023 | $29.59 | $22.29 | $7.30 | 397,241.0 | -20.56% |
| Feb, 2023 | $29.93 | $28.23 | $1.70 | 209,982.0 | +3.03% |
| Jan, 2023 | $29.90 | $26.61 | $3.29 | 397,854.0 | +4.40% |
0.32%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):