MNSB | MAINSTREET BANCS | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

MAINSTREET BANCS (MNSB)

NASDAQ

$24.66+$0.86 (+3.61%)

Price as of Oct 22, 2026 4:00 PM EDT

$169.5M
Market Cap
28.33%
1-Year Change
N/A
Industry

1 Month
-3.53%

Low Price$23.57

High Price$25.10
3 Months
+2.19%

Low Price$22.81

High Price$25.61
1 Year
+28.33%

Low Price$17.79

High Price$25.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	23.94	24.00	23.47	23.80	-0.34%	22,563
10/20/2026	23.73	24.33	23.58	23.88	+1.32%	37,793
10/19/2026	24.06	24.16	23.51	23.57	-1.59%	19,368
10/16/2026	24.32	24.88	23.95	23.95	-1.32%	33,075
10/15/2026	24.49	24.76	24.11	24.27	-0.41%	19,924
10/14/2026	24.34	24.64	24.24	24.37	-1.18%	18,309
10/13/2026	24.98	24.98	24.62	24.66	-0.76%	21,215
10/12/2026	24.68	25.12	24.68	24.85	+0.89%	54,320
10/09/2026	24.96	24.96	24.58	24.63	-1.16%	16,468
10/08/2026	24.67	25.21	24.67	24.92	+0.61%	23,333
10/07/2026	24.60	25.08	24.56	24.77	-0.36%	19,770
10/06/2026	24.95	25.11	24.70	24.86	0.00%	12,479
10/05/2026	24.85	25.18	24.75	24.86	-0.30%	57,661
10/02/2026	25.10	25.50	24.74	24.94	+0.14%	30,111
10/01/2026	24.68	24.90	24.24	24.90	+0.65%	29,623
09/30/2026	24.99	25.00	24.60	24.74	-0.52%	23,477
09/29/2026	24.83	25.23	24.61	24.87	+0.44%	22,598
09/28/2026	24.75	25.34	24.71	24.76	-0.28%	15,907
09/25/2026	24.93	25.24	24.80	24.83	-0.12%	37,313
09/24/2026	24.90	25.00	24.64	24.86	+0.24%	17,689
09/23/2026	24.94	24.97	24.70	24.80	-1.20%	16,288
09/22/2026	24.82	25.32	24.79	25.10	+1.74%	26,254
09/21/2026	24.71	25.24	24.67	24.67	0.00%	26,049
09/18/2026	24.76	24.91	24.13	24.67	-1.16%	71,456
09/17/2026	25.19	25.19	24.91	24.96	-0.12%	15,707
09/16/2026	25.36	25.69	24.86	24.99	-1.61%	26,164
09/15/2026	25.37	25.49	25.25	25.40	+0.20%	25,922
09/14/2026	25.27	25.46	25.27	25.35	+0.36%	18,085
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