Daily trading records

MainStreet Bancshares Historical Stock Prices by Trading Day

Direct answer

Review 59 recent trading days for MainStreet Bancshares.

The verified trading-day record runs from May 27, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free MainStreet Bancshares email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review MainStreet Bancshares's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.62%

From the September 15, 2026 close of $25.125 to $24.97 on September 23, 2026.

20-session performance

-1.11%

From the August 7, 2026 close of $25.25 to $24.97 on September 23, 2026.

MainStreet Bancshares Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.01$25.01$24.919$24.971,413-$0.04 (-0.16%)
$25.05$25.155$25.01$25.011,927$0.00 (0.00%)
$25.01$25.01$25.01$25.01198-$0.145 (-0.58%)
$25.01$25.155$25.01$25.155307+$0.1449 (+0.58%)
$25.03$25.03$25.0101$25.0101616-$0.1149 (-0.46%)
$24.86$25.42$24.74$25.1253,318+$0.035 (+0.14%)
$25.165$25.50$25.09$25.091,659-$0.21 (-0.83%)
$25.20$25.30$25.08$25.303,768+$0.19 (+0.76%)
$25.89$26.25$25.11$25.111,754-$0.36 (-1.41%)
$25.10$25.47$25.10$25.47323-$0.03 (-0.12%)
$25.50$25.50$25.50$25.50138-$0.35 (-1.35%)
$25.0801$25.85$25.0801$25.855,619$0.00 (0.00%)
$25.85$25.85$25.47$25.852,519$0.00 (0.00%)
$25.85$25.85$25.85$25.85226-$0.05 (-0.19%)
$25.90$25.90$25.90$25.90109-$0.30 (-1.15%)
$26.50$26.50$26.20$26.20515-$0.42 (-1.58%)
$25.7099$27.74$25.7029$26.625,018+$0.91 (+3.54%)
$25.12$27.66$25.06$25.714,709+$0.48 (+1.90%)
$25.07$25.23$25.05$25.232,015-$0.14 (-0.55%)
$25.13$25.37$25.13$25.37413+$0.12 (+0.48%)
$25.25$25.25$25.25$25.25141$0.00 (0.00%)
$25.25$25.25$25.25$25.25163$0.00 (0.00%)
$25.25$25.25$25.25$25.25111+$0.12 (+0.48%)
$25.20$25.25$25.13$25.131,696+$0.08 (+0.32%)
$25.05$25.05$25.05$25.05725-$0.075 (-0.30%)
$25.20$25.20$25.11$25.1252,572+$0.029 (+0.12%)
$25.15$25.15$25.096$25.096656+$0.076 (+0.30%)
$25.37$25.37$25.02$25.02606-$0.13 (-0.52%)
$25.10$25.15$25.10$25.153,055+$0.11 (+0.44%)
$25.04$25.04$25.04$25.04306-$0.1195 (-0.47%)
$25.165$25.165$25.1595$25.1595933-$0.2105 (-0.83%)
$25.34$25.37$25.34$25.37416+$0.035 (+0.14%)
$25.17$25.335$25.17$25.3352,368-$0.05 (-0.20%)
$25.73$25.73$25.385$25.3851,015-$0.115 (-0.45%)
$25.02$26.05$25.02$25.501,893+$0.4249 (+1.69%)
$25.0751$25.0751$25.0751$25.0751214+$0.0401 (+0.16%)
$25.0633$25.1899$25.035$25.0352,038+$0.155 (+0.62%)
$24.88$24.88$24.88$24.88333-$0.30 (-1.19%)
$25.00$25.18$25.00$25.181,286+$0.38 (+1.53%)
$24.8801$24.94$24.80$24.80979-$0.39 (-1.55%)
$25.19$25.19$25.19$25.191,564+$0.30 (+1.21%)
$25.06$25.06$24.57$24.892,867+$0.14 (+0.57%)
$24.75$24.75$24.75$24.75143+$0.18 (+0.73%)
$24.77$26.17$24.57$24.574,426-$0.20 (-0.81%)
$24.77$24.77$24.77$24.77686-$0.33 (-1.31%)
$24.86$25.14$24.86$25.101,136-$0.10 (-0.40%)
$25.01$25.20$24.93$25.202,171+$0.02 (+0.08%)
$24.9909$25.18$24.945$25.181,328$0.00 (0.00%)
$24.55$25.18$24.55$25.185,455+$0.012 (+0.05%)
$25.168$25.168$25.168$25.168202+$0.168 (+0.67%)
$24.87$25.00$24.87$25.00647+$0.14 (+0.56%)
$24.94$25.01$24.86$24.862,610+$0.10 (+0.40%)
$25.01$25.06$24.73$24.767,336-$0.2405 (-0.96%)
$25.09$25.10$25.0005$25.00054,968+$0.0005 (+0.00%)
$24.85$25.00$24.78$25.00962+$0.15 (+0.60%)
$24.85$25.00$24.73$24.856,214-$0.20 (-0.80%)
$25.00$25.05$24.9725$25.051,081+$0.05 (+0.20%)
$25.00$25.00$25.00$25.00595-$0.0366 (-0.15%)
$25.0366$25.0366$25.0366$25.0366223No prior close

Verified data

Trading days shown
59
Coverage start
May 27, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the MainStreet Bancshares company profile.Review MainStreet Bancshares valuation and profitability metrics.

Read the frequently asked questions.

What is MainStreet Bancshares's latest verified closing price?

MainStreet Bancshares closed at $24.97 on September 23, 2026.

What period does MainStreet Bancshares's price history cover?

The page shows 59 verified sessions from May 27, 2026 through September 23, 2026.

What data is included in MainStreet Bancshares's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does MainStreet Bancshares's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for MainStreet Bancshares's daily prices?

Daily aggregate prices are provided by Polygon.