MainStreet Bancshares, Inc. - Common Stock (MNSB)

Historical Prices For MainStreet Bancshares, Inc. - Common Stock (MNSB)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	19.00	19.24	18.89	18.91	11,079	18.91
5/29/2025	19.12	19.24	18.68	18.95	30,591	18.95
5/28/2025	19.35	19.45	18.92	18.94	24,101	18.94
5/27/2025	19.45	19.48	19.11	19.38	36,041	19.38
5/23/2025	19.02	19.59	19.02	19.40	22,471	19.40
5/22/2025	19.40	19.61	19.25	19.42	27,953	19.42
5/21/2025	19.56	19.72	19.29	19.50	13,516	19.50
5/20/2025	19.17	19.90	19.17	19.82	13,571	19.82
5/19/2025	18.81	19.86	18.81	19.30	32,583	19.30
5/16/2025	19.53	19.98	19.39	19.39	17,963	19.39
5/15/2025	19.70	19.86	18.73	19.62	15,588	19.62
5/14/2025	19.57	19.94	19.57	19.80	31,768	19.80
5/13/2025	19.50	19.80	19.45	19.73	52,569	19.73
5/12/2025	19.50	19.75	19.30	19.44	10,834	19.44
5/09/2025	18.80	19.21	18.80	19.05	16,336	19.05
5/08/2025	18.75	19.31	18.75	18.95	31,750	18.84
5/07/2025	19.22	19.48	18.96	19.00	24,024	18.90
5/06/2025	18.65	19.65	18.65	19.23	15,688	19.12
5/05/2025	19.60	20.09	18.68	19.04	14,484	18.94
5/02/2025	18.93	20.07	18.74	19.61	41,112	19.51
5/01/2025	19.25	19.64	18.86	18.91	54,539	18.81
4/30/2025	18.89	19.59	18.66	19.12	38,194	19.02
4/29/2025	19.18	19.18	18.81	18.89	14,734	18.79
4/28/2025	18.80	19.18	18.80	19.10	30,222	19.00
4/25/2025	18.83	19.29	18.37	18.65	68,874	18.55
4/24/2025	18.39	19.03	18.07	18.71	39,087	18.61
4/23/2025	17.79	18.70	17.73	18.36	30,674	18.26
4/22/2025	17.05	17.79	16.71	17.79	24,509	17.70
4/21/2025	16.98	17.42	16.46	16.64	20,983	16.55
4/17/2025	15.58	16.63	15.58	16.46	20,304	16.37
4/16/2025	15.14	15.48	15.14	15.48	5,498	15.40
4/15/2025	15.15	15.47	15.11	15.32	12,032	15.24
4/14/2025	15.28	15.50	15.26	15.35	3,559	15.27
4/11/2025	15.59	15.59	15.00	15.30	13,999	15.22
4/10/2025	16.03	16.03	15.36	15.59	11,479	15.51
4/09/2025	15.35	16.30	15.34	16.30	14,878	16.21
4/08/2025	15.66	15.69	15.26	15.27	12,237	15.19
4/07/2025	15.78	16.09	15.53	15.62	18,751	15.54
4/04/2025	15.96	16.09	15.61	16.09	13,974	16.01
4/03/2025	16.59	16.59	15.99	16.06	11,821	15.98
4/02/2025	16.57	17.00	16.56	16.87	13,583	16.78
4/01/2025	16.72	16.96	16.58	16.75	17,146	16.66
3/31/2025	16.71	16.89	16.71	16.72	17,199	16.63
3/28/2025	16.98	17.12	16.86	16.86	20,601	16.77
3/27/2025	17.17	17.20	17.00	17.05	4,522	16.96
3/26/2025	17.07	17.11	16.82	16.82	2,528	16.73
3/25/2025	17.15	17.25	17.05	17.05	3,172	16.96
3/24/2025	17.30	17.35	17.15	17.32	8,495	17.23
3/21/2025	17.04	17.30	17.04	17.28	14,387	17.19
3/20/2025	17.25	17.25	17.25	17.25	4,459	17.16
3/19/2025	17.29	17.39	17.25	17.37	9,610	17.28
3/18/2025	17.16	17.46	17.00	17.29	39,218	17.20
3/17/2025	16.98	17.31	16.98	17.19	8,582	17.10
3/14/2025	16.74	17.32	16.60	17.12	41,434	17.03
3/13/2025	16.55	16.76	16.45	16.60	6,730	16.51
3/12/2025	16.40	16.63	16.34	16.58	25,219	16.49
3/11/2025	16.34	16.41	16.34	16.34	8,530	16.25
3/10/2025	16.34	16.42	16.34	16.34	19,980	16.25
3/07/2025	16.34	16.45	16.34	16.34	4,948	16.25
3/06/2025	16.34	16.46	16.34	16.39	5,880	16.30
3/05/2025	16.34	16.42	16.34	16.42	10,670	16.33
3/04/2025	16.44	16.50	16.34	16.34	15,037	16.25
3/03/2025	16.42	16.50	16.34	16.34	5,831	16.25