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%
MNSBP — MainStreet Bancshares, Inc. Depositary Shares
NasdaqMainStreet Bancshares, Inc. Depositary Shares
$24.82
-0.10(-0.40%)
- O
- 24.82
- H
- 24.83
- L
- 24.82
- V
- 978.28
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.82
Period Return+0.23%
Period High$28.25
Period Low$22.81
Avg Daily Volume1.4K
Total Trading Days365
MNSBP — Historical OHLCV Price & Volume Table
Mar 31, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.82 | $24.83 | $24.82 | $24.82 | $-0.10 | -0.40% | 978 | $24.82 | $24.82 $24.83 |
| Oct 2, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | $-0.01 | -0.04% | 259 | $24.92 | $24.92 $24.92 |
| Oct 1, 2026 | $24.64 | $24.97 | $24.45 | $24.93 | +$0.82 | +3.40% | 2,796 | $24.65 | $24.45 $24.97 |
| Sep 30, 2026 | $24.77 | $24.77 | $24.11 | $24.11 | $-0.39 | -1.59% | 1,111 | $24.54 | $24.11 $24.77 |
| Sep 29, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $-0.44 | -1.76% | 388 | $24.59 | $24.50 $24.50 |
| Sep 28, 2026 | $24.97 | $24.97 | $24.94 | $24.94 | +$0.18 | +0.71% | 554 | $24.94 | $24.94 $24.97 |
| Sep 25, 2026 | $24.86 | $24.86 | $24.53 | $24.77 | +$0.04 | +0.14% | 1,537 | $24.69 | $24.53 $24.86 |
| Sep 24, 2026 | $24.87 | $24.87 | $24.73 | $24.73 | $-0.24 | -0.96% | 2,017 | $24.80 | $24.73 $24.87 |
| Sep 23, 2026 | $25.01 | $25.01 | $24.92 | $24.97 | $-0.04 | -0.16% | 1,413 | $24.95 | $24.92 $25.01 |
| Sep 22, 2026 | $25.05 | $25.16 | $25.01 | $25.01 | +$0.00 | +0.00% | 1,927 | $25.06 | $25.01 $25.16 |
| Sep 21, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | $-0.15 | -0.58% | 198 | $25.06 | $25.01 $25.01 |
| Sep 18, 2026 | $25.01 | $25.16 | $25.01 | $25.16 | +$0.14 | +0.58% | 307 | $25.08 | $25.01 $25.16 |
| Sep 17, 2026 | $25.03 | $25.03 | $25.01 | $25.01 | $-0.11 | -0.46% | 616 | $25.03 | $25.01 $25.03 |
| Sep 15, 2026 | $24.86 | $25.42 | $24.74 | $25.13 | +$0.04 | +0.14% | 3,318 | $25.05 | $24.74 $25.42 |
| Sep 14, 2026 | $25.17 | $25.50 | $25.09 | $25.09 | $-0.21 | -0.83% | 1,659 | $25.21 | $25.09 $25.50 |
| Sep 11, 2026 | $25.20 | $25.30 | $25.08 | $25.30 | +$0.19 | +0.76% | 3,768 | $25.16 | $25.08 $25.30 |
| Sep 10, 2026 | $25.89 | $26.25 | $25.11 | $25.11 | $-0.36 | -1.41% | 1,754 | $25.45 | $25.11 $26.25 |
| Sep 8, 2026 | $25.10 | $25.47 | $25.10 | $25.47 | $-0.03 | -0.12% | 323 | $25.24 | $25.10 $25.47 |
| Sep 3, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $-0.35 | -1.35% | 138 | $25.50 | $25.50 $25.50 |
| Sep 2, 2026 | $25.08 | $25.85 | $25.08 | $25.85 | +$0.00 | +0.00% | 5,619 | $25.39 | $25.08 $25.85 |
| Aug 28, 2026 | $25.85 | $25.85 | $25.47 | $25.85 | +$0.00 | +0.00% | 2,519 | $25.80 | $25.47 $25.85 |
| Aug 26, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | $-0.05 | -0.19% | 226 | $25.84 | $25.85 $25.85 |
| Aug 24, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | $-0.30 | -1.15% | 109 | $25.88 | $25.90 $25.90 |
| Aug 20, 2026 | $26.50 | $26.50 | $26.20 | $26.20 | $-0.42 | -1.58% | 516 | $26.17 | $26.20 $26.50 |
| Aug 19, 2026 | $25.71 | $27.74 | $25.70 | $26.62 | +$0.91 | +3.54% | 5,018 | $26.03 | $25.70 $27.74 |
| Aug 18, 2026 | $25.12 | $27.66 | $25.06 | $25.71 | +$0.48 | +1.90% | 4,709 | $25.67 | $25.06 $27.66 |
| Aug 14, 2026 | $25.07 | $25.23 | $25.05 | $25.23 | $-0.14 | -0.55% | 2,015 | $25.07 | $25.05 $25.23 |
| Aug 10, 2026 | $25.13 | $25.37 | $25.13 | $25.37 | +$0.12 | +0.48% | 413 | $25.26 | $25.13 $25.37 |
| Aug 7, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.00 | +0.00% | 141 | $25.24 | $25.25 $25.25 |
| Aug 6, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.00 | +0.00% | 163 | $25.25 | $25.25 $25.25 |