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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.91$16.9122,900——
2020-12-30$16.99$16.9920,900——
2020-12-29$16.84$16.8430,900——
2020-12-28$16.80$16.805,900——
2020-12-24$16.77$16.771,600——
2020-12-23$16.78$16.783,800——
2020-12-22$16.77$16.779,200——
2020-12-21$16.93$16.9310,700——
2020-12-18$17.28$17.2880,100——
2020-12-17$16.80$16.8013,600——
2020-12-16$16.79$16.7911,800——
2020-12-15$16.74$16.748,900——
2020-12-14$16.38$16.3818,000——
2020-12-11$16.47$16.474,600——
2020-12-10$16.60$16.604,100——
2020-12-09$16.60$16.609,100——
2020-12-08$16.85$16.857,800——
2020-12-07$16.48$16.4828,300——
2020-12-04$16.43$16.4312,900——
2020-12-03$16.00$16.0019,900——
2020-12-02$15.86$15.8625,200——
2020-12-01$16.30$16.308,200——
2020-11-30$16.21$16.219,500——
2020-11-27$16.26$16.264,800——
2020-11-25$16.43$16.437,200——
2020-11-24$16.55$16.5516,500——
2020-11-23$16.18$16.18144,600——
2020-11-20$16.17$16.178,400——
2020-11-19$16.25$16.253,700——
2020-11-18$16.06$16.065,600——
2020-11-17$16.38$16.389,800——
2020-11-16$16.77$16.7713,000——
2020-11-13$15.98$15.9810,400——
2020-11-12$15.63$15.635,200——
2020-11-11$16.49$16.495,600——
2020-11-10$16.55$16.5548,800——
2020-11-09$15.84$15.8423,800——
2020-11-06$14.94$14.943,800——
2020-11-05$15.62$15.6211,300——
2020-11-04$14.71$14.718,400——
2020-11-03$15.21$15.2117,000——
2020-11-02$14.96$14.9610,200——
2020-10-30$14.91$14.9110,100——
2020-10-29$15.11$15.1113,700——
2020-10-28$14.84$14.8420,800——
2020-10-27$14.73$14.734,700——
2020-10-26$15.26$15.26753,200——
2020-10-23$15.40$15.4015,300——
2020-10-22$14.80$14.807,800——
2020-10-21$14.46$14.4610,200——
2020-10-20$14.50$14.504,900——
2020-10-19$13.85$13.855,100——
2020-10-16$13.70$13.705,500——
2020-10-15$13.80$13.804,500——
2020-10-14$13.51$13.511,700——
2020-10-13$13.52$13.5213,500——
2020-10-12$13.75$13.754,800——
2020-10-09$13.84$13.841,200——
2020-10-08$13.34$13.343,200——
2020-10-07$13.40$13.405,000——
2020-10-06$13.13$13.137,100——
2020-10-05$13.25$13.254,200——
2020-10-02$12.66$12.6612,900——
2020-10-01$12.47$12.475,800——
2020-09-30$12.24$12.246,300——
2020-09-29$12.53$12.5312,000——
2020-09-28$13.18$13.183,600——
2020-09-25$12.51$12.519,500——
2020-09-24$12.30$12.302,700——
2020-09-23$12.02$12.0211,700——
2020-09-22$12.33$12.3316,300——
2020-09-21$12.92$12.9217,800——
2020-09-18$13.40$13.4024,900——
2020-09-17$13.15$13.152,300——
2020-09-16$12.82$12.825,700——
2020-09-15$12.94$12.941,300——
2020-09-14$13.25$13.255,800——
2020-09-11$12.90$12.903,500——
2020-09-10$13.15$13.159,400——
2020-09-09$13.00$13.004,400——
2020-09-08$13.00$13.004,600——
2020-09-04$12.99$12.9915,900——
2020-09-03$13.05$13.052,800——
2020-09-02$13.24$13.244,300——
2020-09-01$13.06$13.065,300——
2020-08-31$12.82$12.826,400——
2020-08-28$13.12$13.122,200——
2020-08-27$13.00$13.003,000——
2020-08-26$13.05$13.059,800——
2020-08-25$13.26$13.265,100——
2020-08-24$13.38$13.387,400——
2020-08-21$13.16$13.169,700——
2020-08-20$13.95$13.952,600——
2020-08-19$14.02$14.0232,800——
2020-08-18$13.36$13.365,900——
2020-08-17$13.42$13.422,800——
2020-08-14$13.60$13.6011,000——
2020-08-13$13.56$13.565,500——
2020-08-12$14.09$14.094,000——
2020-08-11$13.72$13.7214,700——
2020-08-10$13.20$13.202,200——
2020-08-07$13.48$13.485,600——
2020-08-06$13.10$13.101,900——
2020-08-05$13.19$13.196,800——
2020-08-04$12.93$12.935,100——
2020-08-03$13.20$13.205,100——
2020-07-31$12.93$12.9314,900——
2020-07-30$13.30$13.304,600——
2020-07-29$13.25$13.255,400——
2020-07-28$13.58$13.5818,000——
2020-07-27$13.74$13.744,300——
2020-07-24$13.40$13.404,400——
2020-07-23$13.32$13.328,500——
2020-07-22$13.69$13.695,200——
2020-07-21$14.16$14.1628,400——
2020-07-20$13.39$13.395,300——
2020-07-17$13.16$13.1640,000——
2020-07-16$12.70$12.706,300——
2020-07-15$12.71$12.7151,500——
2020-07-14$12.81$12.819,900——
2020-07-13$12.84$12.847,900——
2020-07-10$12.99$12.994,100——
2020-07-09$12.52$12.5216,000——
2020-07-08$12.82$12.8212,100——
2020-07-07$12.91$12.9112,300——
2020-07-06$13.24$13.2415,400——
2020-07-02$13.15$13.154,000——
2020-07-01$13.25$13.255,700——
2020-06-30$13.20$13.2016,600——
2020-06-29$13.29$13.2915,100——
2020-06-26$12.95$12.9560,300——
2020-06-25$13.59$13.599,700——
2020-06-24$13.00$13.0012,100——
2020-06-23$13.20$13.2019,800——
2020-06-22$13.26$13.269,800——
2020-06-19$12.88$12.8826,300——
2020-06-18$13.00$13.005,400——
2020-06-17$13.15$13.158,400——
2020-06-16$13.56$13.5616,300——
2020-06-15$13.33$13.3320,200——
2020-06-12$13.44$13.4421,000——
2020-06-11$12.65$12.6537,600——
2020-06-10$13.68$13.6812,000——
2020-06-09$13.76$13.767,500——
2020-06-08$14.45$14.4512,700——
2020-06-05$14.20$14.2037,200——
2020-06-04$13.47$13.4726,100——
2020-06-03$13.30$13.3015,100——
2020-06-02$13.10$13.1011,600——
2020-06-01$13.22$13.229,800——
2020-05-29$13.27$13.2744,400——
2020-05-28$14.69$14.6910,200——
2020-05-27$15.01$15.0130,100——
2020-05-26$13.27$13.2733,800——
2020-05-22$13.50$13.503,300——
2020-05-21$13.39$13.399,800——
2020-05-20$13.50$13.5019,800——
2020-05-19$12.40$12.4024,100——
2020-05-18$13.50$13.5027,900——
2020-05-15$12.75$12.7524,500——
2020-05-14$12.70$12.7024,800——
2020-05-13$12.85$12.8513,800——
2020-05-12$12.83$12.8320,500——
2020-05-11$13.29$13.2913,900——
2020-05-08$14.42$14.4226,000——
2020-05-07$14.30$14.3022,000——
2020-05-06$14.12$14.1233,900——
2020-05-05$14.57$14.5718,000——
2020-05-04$14.76$14.763,700——
2020-05-01$14.69$14.696,800——
2020-04-30$15.02$15.026,700——
2020-04-29$15.57$15.5723,100——
2020-04-28$13.67$13.6730,400——
2020-04-27$14.49$14.4919,600——
2020-04-24$14.27$14.2711,200——
2020-04-23$14.60$14.603,900——
2020-04-22$14.75$14.7514,000——
2020-04-21$15.00$15.0012,900——
2020-04-20$14.10$14.105,600——
2020-04-17$14.33$14.3314,100——
2020-04-16$13.30$13.3013,100——
2020-04-15$14.16$14.167,900——
2020-04-14$14.99$14.997,400——
2020-04-13$14.39$14.397,000——
2020-04-09$15.50$15.5010,800——
2020-04-08$14.70$14.7080,600——
2020-04-07$15.35$15.359,800——
2020-04-06$15.00$15.0021,000——
2020-04-03$14.36$14.364,500——
2020-04-02$14.98$14.9811,500——
2020-04-01$15.50$15.5012,800——
2020-03-31$16.76$16.7616,500——
2020-03-30$15.91$15.9113,200——
2020-03-27$15.63$15.635,200——
2020-03-26$18.50$18.5049,600——
2020-03-25$16.70$16.7010,600——
2020-03-24$16.49$16.4911,500——
2020-03-23$15.75$15.7511,500——
2020-03-20$17.26$17.2623,200——
2020-03-19$18.00$18.0016,600——
2020-03-18$15.36$15.3618,300——
2020-03-17$17.10$17.1020,000——
2020-03-16$15.47$15.4730,000——
2020-03-13$16.00$16.0014,200——
2020-03-12$14.01$14.0178,700——
2020-03-11$17.35$17.356,000——
2020-03-10$17.57$17.579,800——
2020-03-09$18.04$18.0410,700——
2020-03-06$19.45$19.4512,100——
2020-03-05$20.29$20.2913,700——
2020-03-04$21.06$21.067,300——
2020-03-03$20.55$20.557,500——
2020-03-02$21.40$21.403,800——
2020-02-28$20.28$20.2810,100——
2020-02-27$21.27$21.276,400——
2020-02-26$21.20$21.207,400——
2020-02-25$21.00$21.009,200——
2020-02-24$21.78$21.785,700——
2020-02-21$21.75$21.759,200——
2020-02-20$21.85$21.858,100——
2020-02-19$21.85$21.858,200——
2020-02-18$22.11$22.11900——
2020-02-14$22.05$22.051,500——
2020-02-13$22.33$22.331,400——
2020-02-12$22.05$22.0524,000——
2020-02-11$22.41$22.4110,600——
2020-02-10$22.49$22.4930,100——
2020-02-07$22.43$22.433,200——
2020-02-06$22.32$22.323,500——
2020-02-05$22.52$22.522,300——
2020-02-04$22.30$22.301,500——
2020-02-03$22.24$22.241,700——
2020-01-31$22.00$22.007,100——
2020-01-30$22.82$22.82900——
2020-01-29$22.98$22.985,900——
2020-01-28$22.90$22.9014,900——
2020-01-27$22.83$22.833,200——
2020-01-24$22.91$22.911,500——
2020-01-23$22.90$22.9023,200——
2020-01-22$22.82$22.826,000——
2020-01-21$22.91$22.9139,500——
2020-01-17$22.96$22.9610,400——
2020-01-16$23.18$23.184,400——
2020-01-15$23.47$23.475,700——
2020-01-14$23.25$23.255,500——
2020-01-13$23.68$23.6816,700——
2020-01-10$23.38$23.383,200——
2020-01-09$23.14$23.142,000——
2020-01-08$23.15$23.1533,500——
2020-01-07$22.82$22.8219,400——
2020-01-06$22.96$22.961,700——
2020-01-03$22.82$22.825,100——
2020-01-02$23.10$23.106,900——