Free Trial

MainStreet Bancshares (MNSB) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free MNSB Stock Alerts
$16.90
+0.17 (+1.02%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

MainStreet Bancshares Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+4.45%
3 Month
Performance
-6.06%
6 Month
Performance
-22.83%
Year-To-Date
Performance
-31.88%
1 Year
Performance
-25.75%
Receive MNSB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MainStreet Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

MNSB Stock Chart for Sunday, June, 2, 2024

MNSB Chart by TradingView

MainStreet Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.73$16.90
+1.02%		$16.90$16.5527,979 shs$128.61 million
05/30/2024$16.55$16.73
+1.09%		$16.79$16.5421,443 shs$127.25 million
05/29/2024$16.82$16.55
-1.61%		$16.78$16.4327,596 shs$125.95 million
05/28/2024$17.45$16.82
-3.61%		$17.56$16.7234,184 shs$128 million
05/27/2024$17.45$17.45$17.50$17.0021,900 shs$132.79 million
05/24/2024$17.20$17.45
+1.45%		$17.50$17.0021,995 shs$132.97 million
05/23/2024$18.00$17.20
-4.44%		$18.10$17.2030,077 shs$131.06 million
05/22/2024$17.85$18.00
+0.84%		$18.13$17.7220,742 shs$137.16 million
05/21/2024$17.85$17.85$17.98$17.5818,847 shs$136.02 million
05/20/2024$17.54$17.85
+1.77%		$18.05$17.5418,717 shs$135.96 million
05/17/2024$17.25$17.54
+1.68%		$17.68$17.0613,788 shs$133.66 million
05/16/2024$17.25$17.25$17.38$16.9812,983 shs$131.39 million
05/15/2024$17.10$17.25
+0.88%		$17.35$17.0020,886 shs$131.27 million
05/14/2024$16.70$17.10
+2.40%		$17.14$16.6719,501 shs$130.13 million
05/13/2024$16.70$16.70$16.87$16.6114,628 shs$127.09 million
05/10/2024$16.65$16.70
+0.30%		$16.72$16.5417,214 shs$127.09 million
05/09/2024$16.50$16.65
+0.91%		$16.67$16.5017,924 shs$126.71 million
05/08/2024$16.51$16.50
-0.06%		$16.84$16.3031,807 shs$125.57 million
05/07/2024$16.50$16.51
+0.06%		$16.66$16.4424,245 shs$125.64 million
05/06/2024$16.56$16.50
-0.36%		$16.70$16.468,030 shs$125.57 million
05/03/2024$16.18$16.56
+2.35%		$16.61$16.1416,318 shs$126.02 million
05/02/2024$15.87$16.18
+1.95%		$16.27$15.9024,935 shs$123.13 million
05/01/2024$15.27$15.87
+3.93%		$16.21$15.4527,906 shs$120.77 million
04/30/2024$15.25$15.27
+0.13%		$15.39$14.9743,516 shs$116.21 million
04/29/2024$15.90$15.25
-4.09%		$16.14$15.2471,701 shs$116.05 million
04/26/2024$15.61$15.90
+1.86%		$15.90$15.6135,986 shs$121.00 million
04/25/2024$15.89$15.61
-1.76%		$15.90$15.3633,925 shs$118.79 million
04/24/2024$16.36$15.89
-2.87%		$16.40$15.6545,702 shs$120.92 million
04/23/2024$15.60$16.36
+4.87%		$16.61$15.4549,800 shs$124.50 million
04/22/2024$17.23$15.60
-9.46%		$17.23$15.2063,856 shs$118.72 million
04/19/2024$16.86$17.23
+2.19%		$17.47$16.7934,903 shs$131.12 million
04/18/2024$16.58$16.86
+1.69%		$16.89$16.5921,118 shs$128.31 million
04/17/2024$16.87$16.58
-1.72%		$16.91$16.5125,171 shs$126.24 million
04/16/2024$17.01$16.87
-0.82%		$17.30$16.6826,101 shs$128.38 million
04/15/2024$16.82$17.01
+1.13%		$17.23$16.6165,687 shs$129.45 million
04/12/2024$17.09$16.82
-1.58%		$17.15$16.8214,736 shs$128.07 million
04/11/2024$17.18$17.09
-0.52%		$17.46$17.0913,455 shs$130.06 million
04/10/2024$17.61$17.18
-2.44%		$17.59$17.0647,739 shs$130.74 million
04/09/2024$17.67$17.61
-0.34%		$17.71$17.5217,041 shs$134.01 million
04/08/2024$17.82$17.67
-0.84%		$18.00$17.5450,750 shs$134.47 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$17.85$17.82
-0.14%		$17.89$17.796,073 shs$135.61 million
04/04/2024$17.84$17.85
+0.03%		$17.97$17.7514,725 shs$135.80 million
04/03/2024$18.05$17.84
-1.16%		$18.02$17.8116,713 shs$135.76 million
04/02/2024$17.97$18.05
+0.45%		$18.07$17.7724,573 shs$137.36 million
04/01/2024$18.16$17.97
-1.05%		$18.05$17.7917,505 shs$136.75 million
03/29/2024$18.16$18.16$18.22$17.8913,906 shs$138.20 million
03/28/2024$18.01$18.16
+0.83%		$18.22$17.8913,906 shs$138.20 million
03/27/2024$17.70$18.01
+1.75%		$18.13$17.8116,241 shs$137.06 million
03/26/2024$17.85$17.70
-0.84%		$17.98$17.6517,229 shs$134.70 million
03/25/2024$18.01$17.85
-0.89%		$18.33$17.8312,892 shs$135.84 million
03/22/2024$18.39$18.01
-2.07%		$18.29$17.8113,407 shs$135.62 million
03/21/2024$18.24$18.39
+0.82%		$18.39$18.1638,567 shs$138.48 million
03/20/2024$17.83$18.24
+2.30%		$18.30$17.7036,525 shs$137.35 million
03/19/2024$17.92$17.83
-0.50%		$18.01$17.7616,905 shs$134.26 million
03/18/2024$18.37$17.92
-2.45%		$18.53$17.9210,361 shs$134.94 million
03/15/2024$17.92$18.37
+2.51%		$18.50$17.8258,047 shs$138.33 million
03/14/2024$18.62$17.92
-3.76%		$18.51$17.9218,568 shs$134.88 million
03/13/2024$18.11$18.62
+2.82%		$18.69$18.2120,752 shs$140.15 million
03/12/2024$17.97$18.11
+0.78%		$18.27$18.0732,990 shs$136.37 million
03/11/2024$18.16$17.97
-1.05%		$18.20$17.9110,585 shs$135.31 million
03/08/2024$18.29$18.16
-0.71%		$18.80$18.0115,400 shs$136.75 million
03/07/2024$18.19$18.29
+0.55%		$18.38$17.9532,863 shs$137.72 million
03/06/2024$18.00$18.19
+1.06%		$18.33$17.9324,444 shs$136.97 million
03/05/2024$17.84$18.00
+0.90%		$18.10$17.9014,365 shs$135.54 million
03/04/2024$17.99$17.84
-0.83%		$17.94$17.6615,269 shs$134.34 million
03/01/2024$18.01$17.99
-0.11%		$18.31$17.9029,419 shs$135.47 million

Related Companies:
This page (NASDAQ:MNSB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Biden replacement revealed?
Paradigm Press