MNSB | MAINSTREET BANCS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

MAINSTREET BANCS (MNSB)

NASDAQ

$21.73+$0.006 (+0.03%)

Price as of Nov 11, 2026 7:58 PM EST

$154.6M
Market Cap
21.51%
1-Year Change
Banks - Regional
Industry

1 Month
-11.41%

Low Price$21.12

High Price$24.74
3 Months
-9.46%

Low Price$21.12

High Price$25.49
1 Year
+21.51%

Low Price$17.84

High Price$25.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	21.82	22.05	21.30	21.72	-0.37%	23,902
11/10/2026	$0.10 Dividend
11/09/2026	22.43	22.53	21.43	21.80	-0.93%	60,860
11/06/2026	21.44	22.66	21.44	22.00	+2.10%	37,989
11/05/2026	22.05	22.24	21.30	21.55	-1.41%	36,385
11/04/2026	22.11	23.12	21.80	21.86	+1.06%	42,326
11/03/2026	22.01	22.01	21.55	21.63	-1.45%	35,041
11/02/2026	21.87	22.18	21.74	21.95	+3.52%	19,476
10/30/2026	21.41	21.55	21.09	21.20	-0.88%	27,673
10/29/2026	21.56	21.73	21.20	21.39	+0.33%	41,669
10/28/2026	21.23	21.66	21.15	21.32	-0.37%	30,914
10/27/2026	20.96	21.40	20.69	21.40	+1.32%	50,106
10/26/2026	22.06	22.40	20.68	21.12	-13.14%	116,540
10/26/2026	$0.43 Earnings
10/23/2026	24.36	24.53	24.11	24.32	-1.01%	33,936
10/22/2026	23.71	24.84	23.71	24.57	+3.70%	97,069
10/21/2026	23.83	23.89	23.36	23.69	-0.34%	22,563
10/20/2026	23.62	24.21	23.47	23.77	+1.32%	37,793
10/19/2026	23.95	24.04	23.40	23.46	-1.59%	19,368
10/16/2026	24.21	24.77	23.84	23.84	-1.32%	33,075
10/15/2026	24.38	24.65	24.00	24.16	-0.41%	19,924
10/14/2026	24.23	24.53	24.12	24.26	-1.18%	18,309
10/13/2026	24.87	24.87	24.51	24.55	-0.76%	21,215
10/12/2026	24.57	25.00	24.57	24.74	+0.89%	54,320
10/09/2026	24.85	24.85	24.47	24.52	-1.16%	16,468
10/08/2026	24.56	25.09	24.56	24.81	+0.61%	23,333
10/07/2026	24.49	24.97	24.45	24.66	-0.36%	19,770
10/06/2026	24.84	25.00	24.59	24.75	0.00%	12,479
10/05/2026	24.74	25.06	24.64	24.75	-0.30%	57,661
10/02/2026	24.99	25.38	24.63	24.82	+0.14%	30,111
10/01/2026	24.57	24.79	24.13	24.79	+0.65%	29,623
09/30/2026	24.88	24.89	24.49	24.63	-0.52%	23,477
09/29/2026	24.71	25.11	24.50	24.76	+0.44%	22,598
09/28/2026	24.64	25.22	24.60	24.65	-0.28%	15,907
09/25/2026	24.82	25.12	24.69	24.72	-0.12%	37,313
09/24/2026	24.79	24.89	24.53	24.75	+0.24%	17,689
09/23/2026	24.83	24.85	24.59	24.69	-1.20%	16,288
09/22/2026	24.71	25.20	24.67	24.99	+1.74%	26,254
09/21/2026	24.60	25.12	24.56	24.56	0.00%	26,049
09/18/2026	24.65	24.79	24.02	24.56	-1.16%	71,456
09/17/2026	25.07	25.07	24.80	24.85	-0.12%	15,707
09/16/2026	25.24	25.57	24.75	24.88	-1.61%	26,164
09/15/2026	25.25	25.37	25.13	25.28	+0.20%	25,922
09/14/2026	25.15	25.34	25.15	25.23	+0.36%	18,085
09/11/2026	25.57	25.57	25.06	25.14	-0.51%	16,297
09/10/2026	25.37	25.61	25.03	25.27	-0.20%	18,650
09/09/2026	25.28	25.47	25.11	25.32	-0.66%	22,737
09/08/2026	25.17	25.75	25.03	25.49	+0.67%	80,581
09/04/2026	25.09	25.33	25.01	25.32	+0.91%	11,174
09/03/2026	25.25	25.36	25.03	25.09	-0.08%	14,853
09/02/2026	24.72	25.36	24.65	25.11	+2.31%	27,901
09/01/2026	25.04	25.04	24.54	24.55	-1.12%	28,154
08/31/2026	25.23	25.23	24.53	24.83	-0.83%	19,569
08/28/2026	25.20	25.33	24.97	25.04	-0.32%	18,118
08/27/2026	24.48	25.16	24.25	25.11	+1.33%	23,924
08/26/2026	24.89	25.15	24.57	24.79	+0.44%	56,628
08/25/2026	25.31	25.31	24.42	24.68	-1.31%	35,493
08/24/2026	24.85	25.29	24.85	25.01	+1.25%	11,762
08/21/2026	25.17	25.20	24.66	24.70	-1.78%	27,719
08/20/2026	24.75	25.21	24.24	25.14	+1.24%	78,741
08/19/2026	25.44	25.44	24.72	24.84	-1.58%	34,929
08/18/2026	24.89	25.59	24.73	25.23	+3.01%	41,995
08/17/2026	24.69	25.13	24.50	24.50	-1.01%	34,983
08/14/2026	25.07	25.10	24.52	24.75	-1.27%	25,666
08/13/2026	24.72	25.09	24.57	25.07	+1.25%	48,614
08/12/2026	24.38	24.85	24.18	24.76	+1.55%	41,435
08/11/2026	24.01	24.47	24.01	24.38	+1.62%	38,816
08/10/2026	23.40	23.99	23.40	23.99	0.00%	19,439
08/07/2026	23.81	24.09	23.69	23.99	+0.17%	29,043
08/06/2026	23.45	23.97	23.25	23.95	+1.82%	43,031
08/05/2026	23.37	23.69	23.21	23.52	+0.64%	41,123
08/04/2026	23.07	23.37	23.03	23.37	+0.82%	29,927
08/04/2026	$0.10 Dividend
08/03/2026	23.18	23.33	22.92	23.18	+1.43%	31,590
07/31/2026	22.59	23.03	22.45	22.86	+0.65%	35,639
07/30/2026	23.14	23.14	22.53	22.71	-2.18%	23,234
07/29/2026	23.11	23.35	22.96	23.21	-0.17%	34,002
07/28/2026	23.22	23.39	22.71	23.25	+0.34%	19,460
07/27/2026	23.32	23.40	22.73	23.17	-0.30%	30,099
07/24/2026	22.85	23.50	22.85	23.24	+1.60%	26,538
07/23/2026	22.96	22.98	22.50	22.88	-0.94%	35,925
07/22/2026	23.09	23.22	22.63	23.09	-0.38%	57,739
07/21/2026	24.04	24.04	22.80	23.18	-4.49%	42,383
07/20/2026	24.13	24.51	23.91	24.27	+1.62%	82,524
07/20/2026	$0.58 Earnings
07/17/2026	24.55	24.64	23.89	23.89	-3.10%	24,282
07/16/2026	24.01	24.81	24.01	24.65	+2.85%	32,244
07/15/2026	24.07	24.46	23.93	23.97	+0.21%	19,580
07/14/2026	24.00	24.44	23.92	23.92	-0.25%	32,747
07/13/2026	23.84	24.18	23.75	23.98	+0.12%	29,892
07/10/2026	23.80	24.01	23.77	23.95	+0.67%	10,518
07/09/2026	23.79	23.92	23.44	23.79	-0.08%	21,280
07/08/2026	23.71	23.97	23.49	23.81	-0.15%	19,130
07/07/2026	24.36	24.73	23.79	23.84	-2.41%	21,723
07/06/2026	24.61	24.64	24.23	24.43	+0.04%	20,006
07/02/2026	24.89	25.06	24.32	24.42	-1.79%	21,183
07/01/2026	24.47	24.99	24.47	24.87	+1.62%	46,720
06/30/2026	24.46	24.49	24.05	24.47	+0.16%	30,094
06/29/2026	24.82	24.82	24.07	24.43	-1.79%	54,466
06/26/2026	24.21	24.89	23.95	24.88	+3.33%	206,767