MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNSB — MainStreet Bancshares, Inc. Common Stock
NasdaqMainStreet Bancshares, Inc. Common Stock
$24.86
+0.00(+0.00%)
- O
- 24.95
- H
- 25.11
- L
- 24.70
- V
- 12.18K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.86
Period Return+32.87%
Period High$25.87
Period Low$17.86
Avg Daily Volume40.2K
Total Trading Days365
MNSB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.95 | $25.11 | $24.70 | $24.86 | +$0.00 | +0.00% | 12,182 | $24.87 | $24.70 $25.11 |
| Oct 5, 2026 | $24.85 | $25.18 | $24.75 | $24.86 | $-0.08 | -0.30% | 57,661 | $24.93 | $24.75 $25.18 |
| Oct 2, 2026 | $25.10 | $25.50 | $24.74 | $24.94 | +$0.04 | +0.14% | 30,112 | $25.07 | $24.74 $25.50 |
| Oct 1, 2026 | $24.68 | $24.90 | $24.24 | $24.90 | +$0.16 | +0.65% | 29,624 | $24.58 | $24.24 $24.90 |
| Sep 30, 2026 | $24.99 | $25.00 | $24.60 | $24.74 | $-0.13 | -0.52% | 23,478 | $24.77 | $24.60 $25.00 |
| Sep 29, 2026 | $24.83 | $25.23 | $24.61 | $24.87 | +$0.11 | +0.44% | 22,599 | $24.83 | $24.61 $25.23 |
| Sep 28, 2026 | $24.75 | $25.34 | $24.71 | $24.76 | $-0.07 | -0.28% | 16,119 | $24.84 | $24.71 $25.34 |
| Sep 25, 2026 | $24.93 | $25.24 | $24.80 | $24.83 | $-0.03 | -0.12% | 37,314 | $24.98 | $24.80 $25.24 |
| Sep 24, 2026 | $24.90 | $25.00 | $24.64 | $24.86 | +$0.06 | +0.24% | 17,689 | $24.83 | $24.64 $25.00 |
| Sep 23, 2026 | $24.94 | $24.97 | $24.70 | $24.80 | $-0.30 | -1.20% | 16,282 | $24.87 | $24.70 $24.97 |
| Sep 22, 2026 | $24.82 | $25.32 | $24.79 | $25.10 | +$0.43 | +1.74% | 26,255 | $25.00 | $24.79 $25.32 |
| Sep 21, 2026 | $24.71 | $25.24 | $24.67 | $24.67 | +$0.00 | +0.00% | 26,049 | $24.88 | $24.67 $25.24 |
| Sep 18, 2026 | $24.76 | $24.91 | $24.13 | $24.67 | $-0.29 | -1.16% | 71,457 | $24.68 | $24.13 $24.91 |
| Sep 17, 2026 | $25.19 | $25.19 | $24.91 | $24.96 | $-0.03 | -0.12% | 15,707 | $25.04 | $24.91 $25.19 |
| Sep 16, 2026 | $25.36 | $25.69 | $24.86 | $24.99 | $-0.41 | -1.61% | 26,165 | $25.17 | $24.86 $25.69 |
| Sep 15, 2026 | $25.37 | $25.49 | $25.25 | $25.40 | +$0.05 | +0.20% | 25,922 | $25.39 | $25.25 $25.49 |
| Sep 14, 2026 | $25.27 | $25.46 | $25.27 | $25.35 | +$0.09 | +0.36% | 18,085 | $25.38 | $25.27 $25.46 |
| Sep 11, 2026 | $25.69 | $25.69 | $25.17 | $25.26 | $-0.13 | -0.51% | 16,298 | $25.30 | $25.17 $25.69 |
| Sep 10, 2026 | $25.49 | $25.73 | $25.14 | $25.39 | $-0.05 | -0.20% | 18,650 | $25.34 | $25.14 $25.73 |
| Sep 9, 2026 | $25.40 | $25.59 | $25.23 | $25.44 | $-0.17 | -0.66% | 22,737 | $25.42 | $25.23 $25.59 |
| Sep 8, 2026 | $25.29 | $25.87 | $25.14 | $25.61 | +$0.17 | +0.67% | 80,583 | $25.51 | $25.14 $25.87 |
| Sep 4, 2026 | $25.21 | $25.45 | $25.13 | $25.44 | +$0.23 | +0.91% | 11,174 | $25.35 | $25.13 $25.45 |
| Sep 3, 2026 | $25.37 | $25.48 | $25.14 | $25.21 | $-0.02 | -0.08% | 14,853 | $25.30 | $25.14 $25.48 |
| Sep 2, 2026 | $24.83 | $25.48 | $24.76 | $25.23 | +$0.57 | +2.31% | 27,902 | $25.15 | $24.76 $25.48 |
| Sep 1, 2026 | $25.15 | $25.15 | $24.65 | $24.66 | $-0.28 | -1.12% | 28,155 | $24.83 | $24.65 $25.15 |
| Aug 31, 2026 | $25.35 | $25.35 | $24.64 | $24.94 | $-0.21 | -0.83% | 19,570 | $24.96 | $24.64 $25.35 |
| Aug 28, 2026 | $25.32 | $25.45 | $25.08 | $25.15 | $-0.08 | -0.32% | 18,118 | $25.25 | $25.08 $25.45 |
| Aug 27, 2026 | $24.59 | $25.28 | $24.36 | $25.23 | +$0.33 | +1.33% | 23,924 | $24.96 | $24.36 $25.28 |
| Aug 26, 2026 | $25.00 | $25.27 | $24.68 | $24.90 | +$0.11 | +0.44% | 56,628 | $24.91 | $24.68 $25.27 |
| Aug 25, 2026 | $25.43 | $25.43 | $24.53 | $24.79 | $-0.33 | -1.31% | 35,493 | $24.87 | $24.53 $25.43 |