MetaCap

MainStreet Bancshares Stock Price History

NASDAQ: MNSBFinanceMajor BanksUSD

24.63-0.29 (-1.16%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MNSB price history at a glance

The price history for MainStreet Bancshares (MNSB) on this page begins on September 5, 2005, when the stock closed at $11.43; it most recently closed at $24.63 on October 5, 2026. The highest price in this record is $30.98, reached on November 14, 2022; the latest close is 20.5% below that peak. Across the 20 complete calendar years in the table, MNSB finished higher in 14 and lower in 6. Its best year was 2013 (+57.3%) and its worst was 2008 (-39.4%).

Over roughly 21 years the share price changed +115.5%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, MNSB has gained 25.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2005
$30.98
Date of high
Nov 14, 2022
Low since 2005
$2.90
Date of low
Mar 2, 2009
52-week high
$25.87
52-week low
$17.86
Last close
$24.63

MNSB returns

1 week

-1.24%

1 month

-3.18%

3 months

+1.95%

6 months

+5.98%

Year to date

+20.97%

1 year

+25.15%

3 years

+28.55%

5 years

+0.78%

MNSB price return, excluding dividends.

MNSB annual returns

Calendar-year price returns
YearYear-end closeReturn
202624.63+24.02%
202519.86+13.81%
202417.45-29.67%
202324.81-9.75%
202227.49+11.79%
202124.59+45.42%
202016.91-25.90%
201922.82+34.63%
201816.95+1.58%
201716.69+23.38%
201613.52+14.98%
201511.76+38.76%
20148.48+9.88%
20137.71+57.28%
20124.90-1.53%
20114.98+1.55%
20104.90+1.98%
20094.81+1.00%
20084.76-39.39%
20077.86-37.74%
200612.62+21.00%
2005*10.43-8.75%

* Partial year: the record begins after the start of 2005; return measured from the first available close.

2026 return is year to date.

MNSB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.9624.9624.5824.63-1.16%
24.6725.2124.6724.92+0.61%
24.6025.0524.5624.77-0.36%
24.9525.1124.7024.860.00%
24.8525.1824.7524.86-0.32%
25.1025.5024.7424.94+0.16%
24.6824.9024.2424.90+0.65%
24.9925.0024.6024.74-0.52%
24.8325.2324.6124.87+0.44%
24.7525.3424.7124.76-0.28%
24.9325.2424.8024.83-0.12%
24.9025.0024.6424.86+0.24%
24.9424.9724.7024.80-1.20%
24.8225.3224.7925.10+1.74%
24.7125.2424.6724.670.00%
24.7624.9124.1324.67-1.16%
25.1925.1924.9124.96-0.12%
25.3625.6924.8624.99-1.61%
25.3725.4925.2525.40+0.20%
25.2725.4625.2725.35+0.36%
25.6925.6925.1725.26-0.51%
25.4925.7325.1425.39-0.20%
25.4025.5925.2325.44-0.66%
25.2925.8725.1425.61+0.67%
25.2125.4525.1325.44+0.91%
25.3725.4825.1425.21-0.08%
24.8325.4824.7625.23+2.31%
25.1525.1524.6524.66-1.12%
25.3525.3524.6424.94-0.83%
25.3225.4525.0825.15-0.32%
24.5925.2824.3625.23+1.33%
25.0025.2724.6824.90+0.44%
25.4325.4324.5324.79-1.31%
24.9625.4124.9625.12+1.25%
25.2925.3224.7824.81-1.78%
24.8625.3324.3625.26+1.24%
25.5625.5624.8324.95-1.58%
25.0025.7124.8425.35+3.01%
24.8025.2524.6124.61-1.01%
25.1825.2224.6324.86-1.27%
24.8325.2124.6825.18+1.25%
24.4924.9624.2924.87+1.55%
24.1224.5824.1224.49+1.62%
23.5124.1023.5124.100.00%
23.9224.2023.8024.10+0.17%
23.5624.0823.3624.06+1.82%
23.4823.8023.3223.63+0.64%
23.1823.4823.1423.48+0.38%
23.3923.5423.1323.39+1.43%
22.7923.2422.6523.06+0.65%
23.3523.3522.7322.91-2.18%
23.3223.5623.1723.42-0.17%
23.4323.6022.9223.46+0.34%
23.5323.6122.9323.38-0.30%
23.0523.7123.0523.45+1.60%
23.1623.1822.7123.08-0.94%
23.3023.4322.8323.30-0.38%
24.2524.2523.0023.39-4.49%
24.3424.7324.1224.49+1.62%
24.7724.8624.1024.10-3.10%
24.2225.0424.2224.87+2.85%
24.2824.6824.1424.18+0.21%
24.2124.6624.1324.13-0.25%
24.0524.4023.9624.19+0.12%
24.0124.2223.9824.16+0.67%
24.0024.1323.6524.00-0.08%
23.9224.1823.7024.02-0.17%
24.5824.9524.0024.06-2.39%
24.8324.8624.4524.65+0.04%
25.1125.2924.5424.64-1.79%
24.6925.2124.6925.09+1.62%
24.6824.7124.2724.69+0.16%
25.0425.0424.2824.65-1.79%
24.4325.1124.1725.10+3.33%
24.7024.8424.0624.29-1.82%
24.6825.0024.3824.74+0.94%
24.2424.6624.2124.51+1.66%
23.9524.2423.9224.11+1.05%
23.9324.3223.6523.86+1.14%
24.1824.4023.5123.59-2.08%
24.3524.9924.0024.09-0.33%
25.0525.1924.1124.17-3.05%
24.4624.9424.4624.93+2.17%
24.2924.5524.0624.40+0.66%
24.2524.6824.2124.24+0.62%
24.0124.6724.0124.09+0.79%
23.9024.2223.8523.90+0.13%
23.2624.0523.2623.87+2.40%
22.9923.5922.9923.31+2.82%
23.1823.2322.6022.67-2.41%
22.8123.4522.8023.23+1.18%
22.8323.0622.4622.96+0.31%
23.0023.2222.4122.89-0.65%
23.2823.3522.3123.04+0.26%
23.1223.3722.8522.98-0.22%
23.1224.0222.7623.03-0.04%
23.2023.5122.9523.04-0.56%
22.9423.3922.8023.17+0.78%
22.4123.0022.4122.99+2.59%
22.3022.7422.2522.41+0.09%
22.1122.5522.1122.39+1.45%
22.6122.7521.9422.07-2.60%
22.4922.8022.4122.66+0.98%
22.7522.9322.4022.44-2.05%
22.8123.0322.4522.91+0.26%
23.5923.7322.8522.85-2.77%
23.5423.7123.2223.50-0.04%
23.3623.7023.3523.51+0.64%
23.7423.8923.2223.36-0.21%
23.2623.6423.1923.41+1.21%
23.7723.8323.0123.13-3.10%
23.5224.0223.1023.87+1.92%
23.7324.1923.4223.42-1.80%
24.7024.7023.7623.85-3.64%
24.5025.1724.4124.75+1.48%
24.0124.4723.7624.39+2.22%
23.9124.1423.7123.86+0.38%
23.5124.1623.5123.77+0.89%
23.7523.9023.5123.56+0.17%
24.3424.5923.5223.52-2.97%
24.2025.1424.0224.240.00%
23.6924.6623.5124.24+4.35%
23.3223.5723.1523.23-0.56%
23.2924.3323.1123.36+0.30%
23.4523.4523.0123.29+0.04%
23.1523.5623.1023.28+0.17%
23.7924.0023.1823.24-1.57%
22.9823.7122.9223.61+2.39%
23.1023.5022.9823.06+1.59%
22.7222.7422.6022.70-0.04%
22.6622.7422.4122.71+1.02%
22.3022.5422.0622.48+0.31%
22.4022.6422.3522.41+0.95%
22.1922.2921.9522.20+0.73%
22.1522.2721.7522.04+1.05%
21.9022.0721.7721.81-0.86%
21.7122.2021.7122.00-0.05%
22.2722.4721.8722.01+0.32%
21.6522.1021.5121.94+0.87%
21.4521.9021.4521.75+2.64%
21.3521.4021.1321.19-0.38%
20.8121.5120.8021.27+1.29%
21.5021.5820.8721.00-2.82%
21.9022.0721.5021.61-0.69%
21.5121.9021.5121.76+1.63%
21.7921.9021.3121.41-0.37%
21.2521.8620.9121.49-0.37%
22.1022.2521.5121.57-2.88%
21.9822.4221.9022.21+1.05%
21.9622.0021.2521.98-0.59%
21.9622.2221.7522.11-0.23%
22.4522.4521.9722.16-2.29%
22.3222.8522.1022.68+2.62%
22.0422.2121.6022.10-0.50%
21.9022.3121.9022.21+0.05%
22.7522.8422.1922.20-3.06%
22.7623.0222.7022.90+0.62%
22.4022.8622.4022.76+2.52%
22.2822.8222.1222.20+0.18%
22.9022.9122.0322.16-2.85%
22.6022.8722.5022.81+0.71%
22.1022.6521.7622.65+1.89%
22.5522.7822.1222.23-1.24%
22.4122.7522.4122.51+1.03%
22.4722.6422.2822.28-0.09%
22.6622.8522.0722.30-0.62%
22.7822.8622.3422.44-0.53%
22.7122.8422.2722.56-0.53%
22.7022.8322.4322.68-0.79%
22.8822.9522.7222.86+1.15%
22.7723.0522.5822.60-1.14%
22.8923.4422.7322.86+0.66%
22.4522.8522.3222.71+1.47%
21.5022.6421.3722.38+4.53%
21.2221.4620.9821.41+1.18%
20.7621.4620.7621.16+1.98%
20.5820.8420.4120.75+0.68%
20.2221.2319.9020.61+2.18%
20.6820.7119.9020.17-1.66%
21.2021.2020.4620.51-3.25%
20.3221.4520.2421.20+4.90%
19.8320.4019.8320.21+1.81%
20.1420.2319.7719.85-2.26%
20.4120.6820.1620.31-0.54%
20.0120.4920.0120.42+1.79%
20.1420.2519.7820.06+0.05%
20.0920.2919.8320.05+0.10%
20.0620.1619.7020.030.00%
20.4420.5420.0320.03-1.38%
19.8420.3919.7620.31+2.63%
19.8720.0319.6019.79-0.35%
19.7520.0019.4619.860.00%
19.7520.4419.7519.860.00%
20.4420.6519.7219.86-2.46%
20.4020.5020.2820.36-0.20%
20.6420.9520.3420.40-1.50%
21.0621.9520.7120.71-1.43%
21.1121.2520.8621.01-0.47%
21.1121.2121.0421.11+0.52%
20.9921.2320.8721.00+0.14%
21.5021.5820.9520.97-2.10%
22.1022.2021.3021.42-2.64%
21.9622.0021.8022.00+1.10%
21.7422.0021.6821.76+0.09%
21.7721.9321.6021.74-0.05%
21.6021.8021.5521.75+1.16%
20.6721.5620.6721.50+4.02%
20.4520.7820.3520.67+1.42%
20.0820.4820.0520.38+1.54%
20.3521.4420.0420.07+0.10%
19.9320.2019.9120.05+1.16%
20.2220.2219.6819.82-1.15%
20.0820.3319.8520.05-0.25%
19.9420.4319.9020.10+1.93%
19.6019.9019.5919.72+0.72%
19.5420.0019.5419.58+0.46%
19.4519.5419.4119.49+0.05%
19.4319.5519.4019.48+0.26%
18.9719.7618.9619.43+3.35%
19.1219.1518.8018.80-0.69%
18.5719.5418.5718.93+1.72%
18.6018.8718.4618.61+2.20%
18.3018.4118.1518.21+0.05%
18.2118.4718.1918.20+0.28%
18.8018.8018.1518.15-2.89%
18.3918.7018.3018.69+1.19%
18.2618.6918.2118.47+0.82%
18.3018.4018.1818.32+0.71%
18.0718.5318.0518.19+0.22%
18.1818.4717.9718.15+0.17%
18.1118.3617.8618.12-0.33%
18.6518.7418.1418.18-2.15%
18.9119.0018.5318.58-0.43%
18.7218.9418.6518.66-0.96%
18.5118.9218.3018.84+1.56%
18.5118.8218.3418.55-0.16%
18.4318.8018.3218.58+0.27%
19.1019.1818.5018.53-3.14%
19.2519.3718.7419.13-1.03%
19.4119.5719.1019.33-0.36%
18.6519.4618.6019.40+4.02%
18.9018.9018.5418.65-1.27%
18.5518.8918.4218.89+1.89%
18.1018.5418.1018.54+2.21%
18.3018.3018.0418.14-0.93%
18.5318.5318.1318.31-0.49%
18.9018.9018.2218.40-4.07%
19.3519.7718.9919.18-0.72%
18.8719.3918.8719.32+1.52%
19.2119.2118.8119.03+0.11%
19.6419.8419.0119.01-3.40%
19.6719.7119.3419.68—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNSB chart for longer ranges.