MainStreet Bancshares, Inc. (MNSB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MNSB Historical Performance
Short-Term Returns
MNSB Stock Price Trajectory (2011–2026)
As of May 8, 2026, MainStreet Bancshares, Inc. (MNSB) trades at $23.51, representing a +23.7% return over the past year. The stock has delivered a +20.6% total return over five years (+2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.98 on November 18, 2022. From this peak, MNSB has corrected -24.1%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), CARE (+69.0% 1Y), and FXNC (+43.6% 1Y), MNSB has underperformed the peer group average. Compare MNSB vs NBTB →
MNSB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 23.54 | 23.59 | 23.35 | 23.51 | 20K | +0.64% |
| 2026-05-06 | 23.80 | 23.89 | 23.22 | 23.36 | 43K | -0.21% |
| 2026-05-05 | 23.26 | 23.64 | 23.19 | 23.41 | 20K | +1.21% |
| 2026-05-04 | 23.77 | 23.82 | 23.02 | 23.13 | 33K | -3.10% |
| 2026-05-01 | 23.52 | 24.02 | 23.10 | 23.87 | 57K | +1.92% |
| 2026-04-30 | 23.95 | 24.19 | 23.42 | 23.42 | 33K | -1.80% |
| 2026-04-29 | 24.70 | 24.70 | 23.76 | 23.85 | 42K | -3.64% |
| 2026-04-28 | 24.50 | 25.17 | 24.41 | 24.75 | 121K | +1.50% |
| 2026-04-27 | 24.01 | 24.47 | 23.76 | 24.39 | 257K | +2.22% |
| 2026-04-24 | 23.91 | 24.14 | 23.71 | 23.86 | 32K | +0.36% |
| 2026-04-23 | 23.65 | 24.16 | 23.54 | 23.77 | 33K | +0.89% |
| 2026-04-22 | 23.80 | 23.90 | 23.50 | 23.56 | 32K | +0.17% |
| 2026-04-21 | 24.34 | 24.59 | 23.52 | 23.52 | 49K | -2.97% |
| 2026-04-20 | 24.46 | 25.14 | 24.02 | 24.24 | 53K | 0.00% |
| 2026-04-17 | 23.69 | 24.66 | 23.51 | 24.24 | 101K | +4.35% |
| 2026-04-16 | 23.57 | 23.62 | 23.15 | 23.23 | 40K | -0.56% |
| 2026-04-15 | 23.54 | 24.33 | 23.25 | 23.36 | 24K | +0.32% |
| 2026-04-14 | 23.36 | 23.59 | 23.01 | 23.29 | 25K | +0.02% |
| 2026-04-13 | 23.23 | 23.43 | 23.10 | 23.28 | 34K | +0.17% |
| 2026-04-10 | 23.40 | 24.00 | 23.18 | 23.24 | 35K | -1.57% |
| 2026-04-09 | 22.98 | 23.71 | 22.92 | 23.61 | 73K | +2.39% |
| 2026-04-08 | 23.39 | 23.41 | 23.00 | 23.06 | 62K | +1.59% |
| 2026-04-07 | 22.80 | 22.80 | 22.59 | 22.70 | 39K | -0.04% |
| 2026-04-06 | 22.49 | 22.74 | 22.41 | 22.71 | 45K | +1.02% |
| 2026-04-02 | 22.30 | 22.54 | 22.05 | 22.48 | 74K | +0.31% |
| 2026-04-01 | 22.64 | 22.64 | 22.35 | 22.41 | 30K | +0.95% |
| 2026-03-31 | 22.34 | 22.34 | 21.95 | 22.20 | 37K | +0.73% |
| 2026-03-30 | 21.94 | 22.16 | 21.75 | 22.04 | 88K | +1.05% |
| 2026-03-27 | 22.04 | 22.07 | 21.76 | 21.81 | 24K | -0.86% |
| 2026-03-26 | 21.71 | 22.20 | 21.71 | 22.00 | 30K | -0.05% |
See MNSB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MNSB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MNSB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMNSB — Frequently Asked Questions
Quick answers to the most common questions about buying MNSB stock.
How has MNSB stock performed recently?
MNSB returned +23.7% over the past year, beating its 5-year annualized CAGR of +2.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MNSB's all-time high price?
MainStreet Bancshares, Inc. reached $30.98 on 2022-11-18. The 52-week high is $25.17. Current 1-year return of +23.7% places the stock closer to historical peaks.
Where can I download MNSB historical price data?
This page provides MNSB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.