NASDAQ:MNSB | Historical Stock Price | MainStreet Bancshares, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-09-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.18$5.02$7.93$12.53$19.79$31.272005-09-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.05$5.05210——
2012-12-28$4.86$4.860——
2012-12-27$4.86$4.86420——
2012-12-26$5.05$5.050——
2012-12-24$5.05$5.050——
2012-12-21$5.05$5.051,890——
2012-12-20$4.81$4.810——
2012-12-19$4.81$4.810——
2012-12-18$4.81$4.810——
2012-12-17$4.81$4.81630——
2012-12-14$5.10$5.10525——
2012-12-13$5.04$5.041,890——
2012-12-12$5.00$5.00630——
2012-12-11$4.81$4.810——
2012-12-10$4.81$4.810——
2012-12-07$4.81$4.810——
2012-12-06$4.81$4.810——
2012-12-05$4.81$4.810——
2012-12-04$4.81$4.810——
2012-12-03$4.81$4.810——
2012-11-30$4.81$4.810——
2012-11-29$4.81$4.810——
2012-11-28$4.81$4.8133,495——
2012-11-27$4.72$4.72210——
2012-11-26$4.81$4.812,100——
2012-11-23$4.71$4.710——
2012-11-21$4.71$4.710——
2012-11-20$4.71$4.711,365——
2012-11-19$4.81$4.810——
2012-11-16$4.81$4.813,780——
2012-11-15$4.81$4.8148,300——
2012-11-14$5.05$5.052,100——
2012-11-13$4.90$4.904,410——
2012-11-12$4.73$4.73210——
2012-11-09$4.81$4.81735——
2012-11-08$4.81$4.810——
2012-11-07$4.81$4.814,620——
2012-11-06$4.81$4.8149,980——
2012-11-05$4.81$4.8134,125——
2012-11-02$4.62$4.621,050——
2012-11-01$4.30$4.3035,910——
2012-10-31$4.38$4.380——
2012-10-26$4.38$4.3823,730——
2012-10-25$4.45$4.450——
2012-10-24$4.45$4.450——
2012-10-23$4.45$4.450——
2012-10-22$4.45$4.450——
2012-10-19$4.45$4.450——
2012-10-18$4.45$4.450——
2012-10-17$4.45$4.450——
2012-10-16$4.45$4.451,365——
2012-10-15$4.45$4.450——
2012-10-12$4.45$4.450——
2012-10-11$4.45$4.450——
2012-10-10$4.45$4.4510,815——
2012-10-09$4.62$4.629,975——
2012-10-08$4.48$4.480——
2012-10-05$4.48$4.487,350——
2012-10-04$4.57$4.571,260——
2012-10-03$4.43$4.4337,800——
2012-10-02$4.46$4.4637,695——
2012-10-01$4.46$4.4611,550——
2012-09-28$4.29$4.29840——
2012-09-27$4.47$4.47315——
2012-09-26$3.95$3.950——
2012-09-25$3.95$3.95840——
2012-09-24$4.47$4.470——
2012-09-21$4.47$4.47315——
2012-09-20$4.19$4.190——
2012-09-19$4.19$4.19840——
2012-09-18$4.19$4.190——
2012-09-17$4.19$4.19210——
2012-09-14$4.14$4.14108,570——
2012-09-13$3.90$3.902,310——
2012-09-12$4.05$4.050——
2012-09-11$4.05$4.050——
2012-09-10$4.05$4.052,100——
2012-09-07$4.19$4.190——
2012-09-06$4.19$4.190——
2012-09-05$4.19$4.192,100——
2012-09-04$3.81$3.811,050——
2012-08-31$3.81$3.811,575——
2012-08-30$3.81$3.81840——
2012-08-29$3.86$3.868,295——
2012-08-28$3.81$3.815,460——
2012-08-27$4.00$4.001,050——
2012-08-24$4.12$4.12210——
2012-08-23$3.90$3.90525——
2012-08-22$3.90$3.900——
2012-08-21$3.90$3.90525——
2012-08-20$4.43$4.4310,815——
2012-08-17$4.52$4.520——
2012-08-16$4.52$4.520——
2012-08-15$4.52$4.520——
2012-08-14$4.52$4.520——
2012-08-13$4.52$4.52315——
2012-08-10$4.23$4.231,890——
2012-08-09$4.71$4.710——
2012-08-08$4.71$4.710——
2012-08-07$4.71$4.71525——
2012-08-06$4.62$4.620——
2012-08-03$4.62$4.620——
2012-08-02$4.62$4.620——
2012-08-01$4.62$4.623,360——
2012-07-31$4.19$4.190——
2012-07-30$4.19$4.191,575——
2012-07-27$4.29$4.296,300——
2012-07-26$4.76$4.760——
2012-07-25$4.76$4.760——
2012-07-24$4.76$4.767,770——
2012-07-23$4.76$4.763,885——
2012-07-20$4.86$4.860——
2012-07-19$4.86$4.863,150——
2012-07-18$4.67$4.67210——
2012-07-17$4.57$4.570——
2012-07-16$4.57$4.570——
2012-07-13$4.57$4.570——
2012-07-12$4.57$4.570——
2012-07-11$4.57$4.570——
2012-07-10$4.57$4.570——
2012-07-09$4.57$4.570——
2012-07-06$4.57$4.57210——
2012-07-05$4.67$4.670——
2012-07-03$4.67$4.678,295——
2012-07-02$4.43$4.430——
2012-06-29$4.43$4.43210——
2012-06-28$4.43$4.434,305——
2012-06-27$4.33$4.33525——
2012-06-26$4.24$4.241,575——
2012-06-25$4.38$4.382,100——
2012-06-22$4.38$4.380——
2012-06-21$4.38$4.381,050——
2012-06-20$4.38$4.380——
2012-06-19$4.38$4.381,050——
2012-06-18$4.52$4.522,625——
2012-06-15$4.46$4.4626,775——
2012-06-14$4.71$4.713,885——
2012-06-13$4.76$4.760——
2012-06-12$4.76$4.763,570——
2012-06-11$4.86$4.860——
2012-06-08$4.86$4.860——
2012-06-07$4.86$4.86525——
2012-06-06$4.86$4.861,365——
2012-06-05$4.86$4.860——
2012-06-04$4.86$4.860——
2012-06-01$4.86$4.860——
2012-05-31$4.86$4.860——
2012-05-30$4.86$4.860——
2012-05-29$4.86$4.860——
2012-05-25$4.86$4.860——
2012-05-24$4.86$4.861,050——
2012-05-23$4.95$4.950——
2012-05-22$4.95$4.950——
2012-05-21$4.95$4.950——
2012-05-18$4.95$4.95525——
2012-05-17$4.95$4.950——
2012-05-16$4.95$4.951,365——
2012-05-15$4.86$4.860——
2012-05-14$4.86$4.86735——
2012-05-11$4.95$4.952,625——
2012-05-10$4.86$4.860——
2012-05-09$4.86$4.860——
2012-05-08$4.86$4.860——
2012-05-07$4.86$4.860——
2012-05-04$4.86$4.86315——
2012-05-03$5.00$5.001,680——
2012-05-02$5.00$5.005,145——
2012-05-01$5.05$5.05525——
2012-04-30$5.05$5.054,095——
2012-04-27$5.14$5.140——
2012-04-26$5.14$5.141,155——
2012-04-25$5.03$5.030——
2012-04-24$5.03$5.031,050——
2012-04-23$5.14$5.140——
2012-04-20$5.14$5.140——
2012-04-19$5.14$5.140——
2012-04-18$5.14$5.141,050——
2012-04-17$5.14$5.140——
2012-04-16$5.14$5.140——
2012-04-13$5.14$5.140——
2012-04-12$5.14$5.140——
2012-04-11$5.14$5.141,050——
2012-04-10$5.00$5.001,890——
2012-04-09$5.00$5.00315——
2012-04-05$5.00$5.00420——
2012-04-04$5.05$5.0516,065——
2012-04-03$5.52$5.520——
2012-04-02$5.52$5.520——
2012-03-30$5.52$5.52210——
2012-03-29$5.10$5.100——
2012-03-28$5.10$5.100——
2012-03-27$5.10$5.10210——
2012-03-26$5.51$5.510——
2012-03-23$5.51$5.51315——
2012-03-22$5.52$5.520——
2012-03-21$5.52$5.521,575——
2012-03-20$5.00$5.000——
2012-03-19$5.00$5.000——
2012-03-16$5.00$5.000——
2012-03-15$5.00$5.00105——
2012-03-14$5.05$5.053,885——
2012-03-13$4.92$4.920——
2012-03-12$4.92$4.9210,185——
2012-03-09$4.92$4.922,100——
2012-03-08$4.92$4.921,050——
2012-03-07$4.92$4.920——
2012-03-06$4.92$4.920——
2012-03-05$4.92$4.92315——
2012-03-02$4.92$4.920——
2012-03-01$4.92$4.923,465——
2012-02-29$4.92$4.920——
2012-02-28$4.92$4.921,050——
2012-02-27$4.96$4.960——
2012-02-24$4.96$4.960——
2012-02-23$4.96$4.962,415——
2012-02-22$4.96$4.963,045——
2012-02-21$5.01$5.01945——
2012-02-17$5.01$5.011,155——
2012-02-16$5.00$5.000——
2012-02-15$5.00$5.002,310——
2012-02-14$5.00$5.00840——
2012-02-13$4.89$4.89630——
2012-02-10$4.86$4.864,200——
2012-02-09$4.90$4.900——
2012-02-08$4.90$4.903,675——
2012-02-07$4.90$4.901,575——
2012-02-06$4.98$4.980——
2012-02-03$4.98$4.981,995——
2012-02-02$4.98$4.986,405——
2012-02-01$4.98$4.982,940——
2012-01-31$5.00$5.000——
2012-01-30$5.00$5.000——
2012-01-27$5.00$5.000——
2012-01-26$5.00$5.000——
2012-01-25$5.00$5.000——
2012-01-24$5.00$5.001,050——
2012-01-23$5.00$5.004,095——
2012-01-20$5.86$5.8611,550——
2012-01-19$5.05$5.05105——
2012-01-18$5.19$5.190——
2012-01-17$5.19$5.190——
2012-01-13$5.19$5.19105——
2012-01-12$5.19$5.190——
2012-01-11$5.19$5.190——
2012-01-10$5.19$5.190——
2012-01-09$5.19$5.190——
2012-01-06$5.19$5.190——
2012-01-05$5.19$5.190——
2012-01-04$5.19$5.190——
2012-01-03$5.19$5.193,465——