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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	16.34	16.41	16.34	16.34	8,530	+0.00(+0.00%)
Mar 10, 2025	16.34	16.42	16.34	16.34	19,980	+0.00(+0.00%)
Mar 07, 2025	16.34	16.45	16.34	16.34	4,948	-0.05(-0.31%)
Mar 06, 2025	16.34	16.46	16.34	16.39	5,880	-0.03(-0.18%)
Mar 05, 2025	16.34	16.42	16.34	16.42	10,670	+0.08(+0.49%)
Mar 04, 2025	16.44	16.50	16.34	16.34	15,037	+0.00(+0.00%)
Mar 03, 2025	16.42	16.50	16.34	16.34	5,831	-0.14(-0.85%)
Feb 28, 2025	16.36	16.62	16.34	16.48	9,530	+0.17(+1.04%)
Feb 27, 2025	16.80	16.88	16.27	16.31	6,161	-0.27(-1.63%)
Feb 26, 2025	16.40	16.60	16.40	16.58	10,474	+0.26(+1.59%)
Feb 25, 2025	16.35	16.35	16.24	16.32	7,460	+0.08(+0.49%)
Feb 24, 2025	16.24	16.45	16.24	16.24	8,459	+0.00(+0.00%)
Feb 21, 2025	16.65	16.67	16.24	16.24	8,884	-0.41(-2.46%)
Feb 20, 2025	16.96	16.96	16.65	16.65	5,605	-0.15(-0.89%)
Feb 19, 2025	16.85	17.17	16.80	16.80	15,711	+0.15(+0.90%)
Feb 18, 2025	16.65	17.00	16.65	16.65	8,742	+0.00(+0.00%)
Feb 14, 2025	16.90	17.10	16.65	16.65	21,366	+0.02(+0.12%)
Feb 13, 2025	16.88	16.88	16.63	16.63	1,081	+0.03(+0.18%)
Feb 12, 2025	16.45	16.66	16.40	16.60	4,659	+0.03(+0.18%)
Feb 11, 2025	16.40	16.71	16.40	16.57	6,149	+0.08(+0.49%)
Feb 10, 2025	16.60	16.79	16.49	16.49	8,988	+0.03(+0.18%)
Feb 07, 2025	16.59	16.64	16.40	16.46	7,173	-0.24(-1.43%)
Feb 06, 2025	16.82	16.90	16.59	16.70	7,185	+0.06(+0.36%)
Feb 05, 2025	16.25	16.64	16.25	16.64	7,778	+0.40(+2.45%)
Feb 04, 2025	16.45	16.65	16.24	16.24	13,876	+0.00(+0.00%)
Feb 03, 2025	16.18	16.63	16.18	16.24	28,170	-0.27(-1.63%)
Jan 31, 2025	16.70	16.87	16.51	16.51	11,064	-0.35(-2.06%)
Jan 30, 2025	17.26	17.26	16.61	16.86	15,405	-0.40(-2.30%)
Jan 29, 2025	17.19	17.26	16.90	17.26	8,422	+0.19(+1.11%)
Jan 28, 2025	17.12	17.12	16.95	17.07	4,499	+0.07(+0.41%)
Jan 27, 2025	16.71	17.10	16.67	17.00	5,082	-0.40(-2.29%)
Jan 24, 2025	16.84	17.44	16.84	17.39	9,105	+0.66(+3.92%)
Jan 23, 2025	17.00	17.00	16.65	16.74	11,930	-0.11(-0.65%)
Jan 22, 2025	16.78	16.90	16.67	16.85	5,843	+0.15(+0.89%)
Jan 21, 2025	16.80	17.11	16.70	16.70	7,254	-0.02(-0.12%)
Jan 17, 2025	16.38	16.77	16.38	16.72	9,995	+0.34(+2.06%)
Jan 16, 2025	16.62	16.62	16.38	16.38	1,100	-0.24(-1.44%)
Jan 15, 2025	16.74	16.81	16.60	16.62	4,523	+0.20(+1.21%)
Jan 14, 2025	16.79	16.80	16.42	16.42	6,115	-0.19(-1.14%)
Jan 13, 2025	16.61	16.61	16.61	16.61	3,099	-0.13(-0.77%)
Jan 10, 2025	17.02	17.02	16.69	16.74	5,132	-0.33(-1.92%)
Jan 08, 2025	17.02	17.34	17.02	17.07	4,255	-0.14(-0.81%)
Jan 07, 2025	17.43	17.92	17.21	17.21	30,760	-0.25(-1.42%)
Jan 06, 2025	17.29	17.64	17.29	17.45	2,693	+0.11(+0.63%)
Jan 03, 2025	17.83	18.18	17.34	17.34	10,309	-0.21(-1.19%)