Get the Stockscreener App
21.66
1.12%
0.25
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 July 23, 2025, is $21.66.
- 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 129.73% to $21.66 now.
- The 52-week high stock price for MNSB is $22.76, representing a 5.08% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for MNSB is $15.00, indicating a -30.75% 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 |
|---|---|---|---|---|---|
| Jul 23, 2025 | $22.04 | $21.24 | $0.7975 | 2,602.0 | +1.17% |
| Jul 22, 2025 | $22.76 | $20.47 | $2.29 | 56,107.0 | +7.10% |
| Jul 21, 2025 | $20.17 | $19.61 | $0.56 | 16,857.0 | +1.58% |
| Jul 18, 2025 | $19.86 | $19.64 | $0.22 | 11,601.0 | +0.36% |
| Jul 17, 2025 | $19.91 | $19.49 | $0.415 | 27,721.0 | +0.26% |
| Jul 16, 2025 | $19.64 | $19.24 | $0.40 | 15,917.0 | +0.26% |
| Jul 15, 2025 | $20.01 | $19.51 | $0.50 | 22,940.0 | -2.47% |
| Jul 14, 2025 | $20.15 | $20.00 | $0.155 | 10,472.0 | +0.02% |
| Jul 11, 2025 | $20.32 | $19.96 | $0.3582 | 17,235.0 | -1.53% |
| Jul 10, 2025 | $20.47 | $20.15 | $0.32 | 19,938.0 | +0.49% |
| Jul 09, 2025 | $20.77 | $20.11 | $0.66 | 14,578.0 | -0.20% |
| Jul 08, 2025 | $20.52 | $20.21 | $0.31 | 41,231.0 | +0.25% |
| Jul 07, 2025 | $20.75 | $20.08 | $0.675 | 56,311.0 | -2.56% |
| Jul 03, 2025 | $20.74 | $20.32 | $0.42 | 10,738.0 | +3.81% |
| Jul 02, 2025 | $19.97 | $19.43 | $0.54 | 52,502.0 | +2.78% |
| Jul 01, 2025 | $19.43 | $18.82 | $0.605 | 53,529.0 | +2.80% |
| Jun 30, 2025 | $19.05 | $18.86 | $0.19 | 26,879.0 | +0.00% |
| Jun 27, 2025 | $19.09 | $18.58 | $0.51 | 849,033.0 | +1.18% |
| Jun 26, 2025 | $18.82 | $18.67 | $0.155 | 17,626.0 | +0.97% |
| Jun 25, 2025 | $18.66 | $18.41 | $0.255 | 35,180.0 | -0.80% |
| Jun 24, 2025 | $18.93 | $18.50 | $0.425 | 36,002.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $22.76 | $18.82 | $3.94 | 430,279.0 | +14.60% |
| Jun, 2025 | $19.37 | $17.95 | $1.42 | 1,329,408.0 | -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% |
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):