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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.00$23.0012,900——
2019-12-30$22.85$22.8513,200——
2019-12-27$23.00$23.0017,300——
2019-12-26$22.85$22.85900——
2019-12-24$23.00$23.001,800——
2019-12-23$22.91$22.912,800——
2019-12-20$22.88$22.8829,500——
2019-12-19$22.89$22.892,400——
2019-12-18$22.95$22.9526,500——
2019-12-17$22.91$22.915,500——
2019-12-16$22.92$22.9217,300——
2019-12-13$23.58$23.587,100——
2019-12-12$23.05$23.058,000——
2019-12-11$23.04$23.045,600——
2019-12-10$22.60$22.6017,500——
2019-12-09$22.31$22.3131,700——
2019-12-06$22.23$22.238,900——
2019-12-05$22.32$22.3219,600——
2019-12-04$22.26$22.266,600——
2019-12-03$21.93$21.933,300——
2019-12-02$21.92$21.924,500——
2019-11-29$21.93$21.93800——
2019-11-27$21.60$21.6017,900——
2019-11-26$21.74$21.746,500——
2019-11-25$21.94$21.945,900——
2019-11-22$21.76$21.762,500——
2019-11-21$21.78$21.786,600——
2019-11-20$21.94$21.9416,300——
2019-11-19$22.20$22.206,000——
2019-11-18$21.73$21.733,900——
2019-11-15$21.72$21.727,200——
2019-11-14$21.54$21.543,800——
2019-11-13$21.75$21.753,000——
2019-11-12$21.79$21.799,200——
2019-11-11$21.89$21.892,300——
2019-11-08$21.71$21.715,800——
2019-11-07$21.78$21.783,300——
2019-11-06$21.51$21.513,400——
2019-11-05$21.53$21.53125,600——
2019-11-04$21.00$21.0013,700——
2019-11-01$21.16$21.1615,600——
2019-10-31$20.74$20.748,900——
2019-10-30$21.00$21.0038,700——
2019-10-29$20.98$20.989,000——
2019-10-28$20.82$20.826,400——
2019-10-25$20.82$20.8214,300——
2019-10-24$20.90$20.908,100——
2019-10-23$20.98$20.983,200——
2019-10-22$21.00$21.003,000——
2019-10-21$21.20$21.2043,500——
2019-10-18$20.92$20.9210,800——
2019-10-17$20.99$20.993,200——
2019-10-16$20.92$20.924,300——
2019-10-15$21.10$21.1015,000——
2019-10-14$21.00$21.003,900——
2019-10-11$20.74$20.749,800——
2019-10-10$20.83$20.8312,500——
2019-10-09$20.75$20.753,400——
2019-10-08$20.89$20.8921,100——
2019-10-07$21.10$21.1037,200——
2019-10-04$21.25$21.256,200——
2019-10-03$21.49$21.4911,700——
2019-10-02$21.05$21.0510,900——
2019-10-01$20.88$20.882,300——
2019-09-30$21.05$21.056,400——
2019-09-27$21.12$21.124,700——
2019-09-26$21.25$21.253,800——
2019-09-25$21.33$21.3339,000——
2019-09-24$21.22$21.225,000——
2019-09-23$21.28$21.287,100——
2019-09-20$21.40$21.4020,300——
2019-09-19$21.70$21.7034,200——
2019-09-18$21.15$21.159,700——
2019-09-17$21.11$21.114,400——
2019-09-16$21.24$21.2416,200——
2019-09-13$20.95$20.951,600——
2019-09-12$21.30$21.3034,600——
2019-09-11$21.45$21.459,800——
2019-09-10$21.18$21.189,900——
2019-09-09$21.32$21.324,700——
2019-09-06$21.12$21.123,400——
2019-09-05$21.45$21.455,100——
2019-09-04$21.38$21.382,400——
2019-09-03$21.05$21.0512,100——
2019-08-30$21.31$21.3113,800——
2019-08-29$21.25$21.251,700——
2019-08-28$20.99$20.994,200——
2019-08-27$20.85$20.854,200——
2019-08-26$21.01$21.015,900——
2019-08-23$19.81$19.818,400——
2019-08-22$19.75$19.7540,700——
2019-08-21$20.12$20.122,500——
2019-08-20$20.40$20.401,600——
2019-08-19$20.98$20.9810,800——
2019-08-16$20.55$20.5518,200——
2019-08-15$21.39$21.392,000——
2019-08-14$21.63$21.634,900——
2019-08-13$21.86$21.862,400——
2019-08-12$21.79$21.793,200——
2019-08-09$21.71$21.718,600——
2019-08-08$21.81$21.817,300——
2019-08-07$21.32$21.323,100——
2019-08-06$22.04$22.043,800——
2019-08-05$21.99$21.997,700——
2019-08-02$23.01$23.0111,800——
2019-08-01$22.30$22.308,100——
2019-07-31$22.82$22.8213,900——
2019-07-30$22.54$22.5411,400——
2019-07-29$22.74$22.7415,600——
2019-07-26$22.60$22.608,300——
2019-07-25$22.20$22.205,200——
2019-07-24$22.95$22.958,200——
2019-07-23$22.52$22.525,700——
2019-07-22$22.64$22.649,600——
2019-07-19$22.75$22.759,200——
2019-07-18$22.89$22.892,600——
2019-07-17$22.80$22.805,300——
2019-07-16$22.74$22.7414,500——
2019-07-15$22.85$22.857,100——
2019-07-12$23.00$23.0032,200——
2019-07-11$21.97$21.9724,100——
2019-07-10$21.90$21.9014,100——
2019-07-09$22.75$22.754,600——
2019-07-08$22.59$22.5921,700——
2019-07-05$22.97$22.9711,900——
2019-07-03$22.79$22.7911,300——
2019-07-02$23.10$23.1034,400——
2019-07-01$22.86$22.8639,300——
2019-06-28$22.79$22.79799,900——
2019-06-27$21.89$21.8933,600——
2019-06-26$21.19$21.1941,400——
2019-06-25$21.49$21.4969,500——
2019-06-24$21.75$21.7570,400——
2019-06-21$22.55$22.55139,300——
2019-06-20$23.44$23.4484,600——
2019-06-19$23.55$23.5569,100——
2019-06-18$23.98$23.9863,700——
2019-06-17$24.00$24.0092,300——
2019-06-14$23.00$23.0038,300——
2019-06-13$23.98$23.9825,700——
2019-06-12$24.14$24.1444,200——
2019-06-11$23.94$23.9429,100——
2019-06-10$24.15$24.1547,400——
2019-06-07$24.15$24.1515,900——
2019-06-06$24.24$24.2412,400——
2019-06-05$24.00$24.0011,000——
2019-06-04$23.91$23.9126,600——
2019-06-03$24.36$24.3611,700——
2019-05-31$23.66$23.667,200——
2019-05-30$23.75$23.7511,000——
2019-05-29$23.50$23.509,400——
2019-05-28$23.50$23.5010,000——
2019-05-24$23.65$23.659,800——
2019-05-23$23.17$23.1712,700——
2019-05-22$24.45$24.457,400——
2019-05-21$24.45$24.457,500——
2019-05-20$24.00$24.0019,800——
2019-05-17$24.00$24.0010,700——
2019-05-16$24.00$24.009,300——
2019-05-15$24.25$24.259,800——
2019-05-14$24.50$24.5018,700——
2019-05-13$24.88$24.884,200——
2019-05-10$24.90$24.9010,900——
2019-05-09$24.63$24.6333,100——
2019-05-08$24.97$24.9723,500——
2019-05-07$24.50$24.508,000——
2019-05-06$24.75$24.756,600——
2019-05-03$23.95$23.954,200——
2019-05-02$23.50$23.504,700——
2019-05-01$23.50$23.504,300——
2019-04-30$23.00$23.005,500——
2019-04-29$23.99$23.99200——
2019-04-26$23.50$23.501,100——
2019-04-25$24.00$24.002,600——
2019-04-24$23.10$23.1011,000——
2019-04-23$22.10$22.102,700——
2019-04-22$22.20$22.204,800——
2019-04-18$21.30$21.300——
2019-04-17$21.30$21.300——
2019-04-16$21.30$21.304,700——
2019-04-15$21.30$21.307,400——
2019-04-12$21.15$21.152,000——
2019-04-11$21.00$21.0011,000——
2019-04-10$21.00$21.001,700——
2019-04-09$21.00$21.003,100——
2019-04-08$20.85$20.855,000——
2019-04-05$20.95$20.95500——
2019-04-04$21.00$21.001,400——
2019-04-03$21.01$21.011,000——
2019-04-02$21.05$21.053,600——
2019-04-01$21.65$21.65500——
2019-03-29$21.60$21.602,900——
2019-03-28$21.80$21.800——
2019-03-27$21.80$21.801,400——
2019-03-26$21.80$21.803,700——
2019-03-25$21.90$21.902,900——
2019-03-22$22.00$22.001,000——
2019-03-21$22.30$22.30100——
2019-03-20$22.30$22.301,000——
2019-03-19$22.40$22.4011,100——
2019-03-18$22.40$22.400——
2019-03-15$22.40$22.401,000——
2019-03-14$22.50$22.50200——
2019-03-13$22.50$22.501,700——
2019-03-12$22.50$22.507,500——
2019-03-11$22.90$22.90200——
2019-03-08$22.97$22.971,300——
2019-03-07$22.95$22.951,100——
2019-03-06$22.10$22.101,800——
2019-03-05$22.75$22.75800——
2019-03-04$22.70$22.701,500——
2019-03-01$22.88$22.882,700——
2019-02-28$23.00$23.001,300——
2019-02-27$22.86$22.861,600——
2019-02-26$23.25$23.25800——
2019-02-25$23.50$23.501,600——
2019-02-22$23.62$23.621,300——
2019-02-21$23.00$23.004,000——
2019-02-20$21.75$21.751,600——
2019-02-19$21.00$21.000——
2019-02-15$21.00$21.00900——
2019-02-14$21.25$21.254,300——
2019-02-13$21.00$21.005,400——
2019-02-12$20.75$20.752,800——
2019-02-11$21.00$21.003,700——
2019-02-08$21.00$21.00300——
2019-02-07$20.80$20.80100——
2019-02-06$20.80$20.80500——
2019-02-05$20.50$20.50100——
2019-02-04$20.50$20.50700——
2019-02-01$20.00$20.00200——
2019-01-31$19.85$19.853,300——
2019-01-30$19.75$19.75300——
2019-01-29$19.75$19.753,800——
2019-01-28$18.60$18.60100——
2019-01-25$18.60$18.605,300——
2019-01-24$18.45$18.4513,100——
2019-01-23$19.21$19.213,100——
2019-01-22$18.88$18.881,100——
2019-01-18$18.05$18.055,700——
2019-01-17$18.47$18.47500——
2019-01-16$18.48$18.482,900——
2019-01-15$17.80$17.80500——
2019-01-14$17.75$17.7529,300——
2019-01-11$17.75$17.7533,700——
2019-01-10$17.70$17.704,200——
2019-01-09$17.55$17.554,500——
2019-01-08$17.52$17.521,400——
2019-01-07$17.30$17.3021,400——
2019-01-04$16.95$16.9518,300——
2019-01-03$16.66$16.6610,400——
2019-01-02$17.05$17.051,800——