MNSB | MAINSTREET BANCS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

MAINSTREET BANCS (MNSB)

NASDAQ

$25.26$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$179.9M
Market Cap
18.62%
1-Year Change
N/A
Industry

1 Month
+3.14%

Low Price$24.61

High Price$25.61
3 Months
+3.97%

Low Price$22.81

High Price$25.61
1 Year
+18.62%

Low Price$17.79

High Price$25.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	25.69	25.69	25.17	25.26	-0.51%	16,297
09/10/2026	25.49	25.73	25.14	25.39	-0.20%	18,650
09/09/2026	25.40	25.59	25.23	25.44	-0.66%	22,737
09/08/2026	25.29	25.87	25.14	25.61	+0.67%	80,581
09/04/2026	25.21	25.45	25.13	25.44	+0.91%	11,174
09/03/2026	25.37	25.48	25.14	25.21	-0.08%	14,853
09/02/2026	24.83	25.48	24.76	25.23	+2.31%	27,901
09/01/2026	25.15	25.15	24.65	24.66	-1.12%	28,154
08/31/2026	25.35	25.35	24.64	24.94	-0.83%	19,569
08/28/2026	25.32	25.45	25.08	25.15	-0.32%	18,118
08/27/2026	24.59	25.28	24.36	25.23	+1.33%	23,924
08/26/2026	25.00	25.27	24.68	24.90	+0.44%	56,628
08/25/2026	25.43	25.43	24.53	24.79	-1.31%	35,493
08/24/2026	24.96	25.41	24.96	25.12	+1.25%	11,762
08/21/2026	25.29	25.32	24.78	24.81	-1.78%	27,719
08/20/2026	24.86	25.33	24.36	25.26	+1.24%	78,741
08/19/2026	25.56	25.56	24.83	24.95	-1.58%	34,929
08/18/2026	25.00	25.71	24.84	25.35	+3.01%	41,995
08/17/2026	24.80	25.25	24.61	24.61	-1.01%	34,983
08/14/2026	25.18	25.22	24.63	24.86	-1.27%	25,666
08/13/2026	24.83	25.21	24.68	25.18	+1.25%	48,614
08/12/2026	24.49	24.96	24.29	24.87	+1.55%	41,435
08/11/2026	24.12	24.58	24.12	24.49	+1.62%	38,816
08/10/2026	23.51	24.10	23.51	24.10	0.00%	19,439
08/07/2026	23.92	24.20	23.80	24.10	+0.17%	29,043
08/06/2026	23.56	24.08	23.36	24.06	+1.82%	43,031
08/05/2026	23.48	23.80	23.32	23.63	+0.64%	41,123
08/04/2026	23.18	23.48	23.14	23.48	+0.82%	29,927
08/04/2026	$0.10 Dividend
08/03/2026	23.29	23.44	23.03	23.29	+1.43%	31,590
07/31/2026	22.69	23.14	22.55	22.96	+0.65%	35,639
07/30/2026	23.25	23.25	22.63	22.81	-2.18%	23,234
07/29/2026	23.22	23.46	23.07	23.32	-0.17%	34,002
07/28/2026	23.33	23.50	22.82	23.36	+0.34%	19,460
07/27/2026	23.43	23.50	22.83	23.28	-0.30%	30,099
07/24/2026	22.95	23.60	22.95	23.35	+1.60%	26,538
07/23/2026	23.06	23.08	22.61	22.98	-0.94%	35,925
07/22/2026	23.20	23.33	22.73	23.20	-0.38%	57,739
07/21/2026	24.15	24.15	22.90	23.29	-4.49%	42,383
07/20/2026	24.24	24.62	24.02	24.39	+1.62%	82,524
07/20/2026	$0.58 Earnings
07/17/2026	24.66	24.75	24.00	24.00	-3.10%	24,282
07/16/2026	24.12	24.93	24.12	24.76	+2.85%	32,244
07/15/2026	24.18	24.57	24.04	24.08	+0.21%	19,580
07/14/2026	24.11	24.55	24.03	24.03	-0.25%	32,747
07/13/2026	23.95	24.30	23.86	24.09	+0.12%	29,892
07/10/2026	23.91	24.12	23.88	24.06	+0.67%	10,518
07/09/2026	23.90	24.03	23.55	23.90	-0.08%	21,280
07/08/2026	23.82	24.08	23.60	23.92	-0.15%	19,130
07/07/2026	24.47	24.84	23.90	23.95	-2.41%	21,723
07/06/2026	24.72	24.75	24.34	24.54	+0.04%	20,006
07/02/2026	25.00	25.18	24.44	24.53	-1.79%	21,183
07/01/2026	24.58	25.10	24.58	24.98	+1.62%	46,720
06/30/2026	24.57	24.60	24.16	24.58	+0.16%	30,094
06/29/2026	24.93	24.93	24.18	24.54	-1.79%	54,466
06/26/2026	24.33	25.00	24.06	24.99	+3.33%	206,767
06/25/2026	24.59	24.73	23.96	24.19	-1.82%	30,770
06/24/2026	24.57	24.89	24.28	24.63	+0.94%	165,630
06/23/2026	24.14	24.55	24.11	24.41	+1.66%	100,815
06/22/2026	23.85	24.14	23.82	24.01	+1.05%	33,127
06/18/2026	23.83	24.22	23.55	23.76	+1.14%	82,779
06/17/2026	24.08	24.30	23.41	23.49	-2.08%	30,643
06/16/2026	24.25	24.88	23.90	23.99	-0.33%	35,730
06/15/2026	24.94	25.08	24.01	24.07	-3.05%	40,098
06/12/2026	24.36	24.83	24.36	24.82	+2.17%	37,056
06/11/2026	24.19	24.44	23.96	24.30	+0.66%	55,830
06/10/2026	24.15	24.57	24.11	24.14	+0.64%	42,437
06/09/2026	23.91	24.56	23.91	23.98	+0.77%	31,971
06/08/2026	23.80	24.12	23.75	23.80	+0.13%	22,477
06/05/2026	23.16	23.95	23.16	23.77	+2.40%	38,500
06/04/2026	22.89	23.49	22.89	23.21	+2.82%	49,725
06/03/2026	23.08	23.13	22.50	22.57	-2.41%	38,623
06/02/2026	22.71	23.35	22.70	23.13	+1.18%	25,831
06/01/2026	22.73	22.96	22.36	22.86	+0.31%	37,883
05/29/2026	22.90	23.12	22.31	22.79	-0.65%	43,343
05/28/2026	23.18	23.25	22.21	22.94	+0.26%	42,319
05/27/2026	23.02	23.27	22.75	22.88	-0.22%	41,484
05/26/2026	23.02	23.92	22.66	22.93	-0.04%	40,926
05/22/2026	23.10	23.41	22.85	22.94	-0.56%	29,148
05/21/2026	22.84	23.29	22.70	23.07	+0.78%	61,939
05/20/2026	22.31	22.90	22.31	22.89	+2.59%	45,491
05/19/2026	22.20	22.64	22.15	22.31	+0.09%	43,335
05/18/2026	22.02	22.45	22.02	22.29	+1.47%	18,274
05/15/2026	22.51	22.65	21.85	21.97	-2.63%	47,892
05/14/2026	22.39	22.70	22.31	22.56	+0.98%	21,600
05/13/2026	22.65	22.83	22.30	22.34	-2.05%	23,944
05/12/2026	22.71	22.93	22.35	22.81	+0.26%	27,222
05/11/2026	23.49	23.63	22.75	22.75	-2.77%	34,854
05/08/2026	23.44	23.61	23.12	23.40	-0.04%	23,205
05/07/2026	23.26	23.60	23.25	23.41	+0.64%	23,327
05/06/2026	23.64	23.79	23.12	23.26	-0.21%	43,866
05/05/2026	23.16	23.54	23.09	23.31	+1.21%	23,385
05/04/2026	23.67	23.72	22.91	23.03	-2.69%	34,253
05/04/2026	$0.10 Dividend
05/01/2026	23.32	23.82	22.90	23.67	+1.92%	57,573
04/30/2026	23.53	23.99	23.22	23.22	-1.80%	33,193
04/29/2026	24.49	24.49	23.56	23.65	-3.64%	47,169
04/28/2026	24.29	24.96	24.20	24.54	+1.50%	121,978
04/27/2026	23.81	24.26	23.56	24.18	+2.22%	263,221
04/24/2026	23.71	23.93	23.51	23.65	+0.36%	32,351