MainStreet Bancshares, Inc. (MNSB) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -11.1%
- 3M
- -8.1%
- YTD
- +11.3%
- 1Y
- +21.6%
- 3Y
- +2.1%
- 5Y
- -2.9%
Loading 10-year price history...
MNSB Historical Performance
MNSB Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -12.4%
- 2006 annual price return
- +20.4%
- 2007 annual price return
- -38.4%
- 2008 annual price return
- -39.4%
- 2009 annual price return
- +1.1%
- 2010 annual price return
- -14.2%
- 2011 annual price return
- +1.6%
- 2012 annual price return
- -2.7%
- 2013 annual price return
- +52.7%
- 2014 annual price return
- +10.0%
- 2015 annual price return
- +38.7%
- 2016 annual price return
- +16.8%
- 2017 annual price return
- +19.2%
- 2018 annual price return
- +2.3%
- 2019 annual price return
- +34.9%
- 2020 annual price return
- -26.8%
- 2021 annual price return
- +45.5%
- 2022 annual price return
- +13.3%
- 2023 annual price return
- -8.9%
- 2024 annual price return
- -27.1%
- 2025 annual price return
- +15.3%
- 2026 annual price return
- +24.0%
MNSB Stock Price Trajectory (2005–2026)
As of November 8, 2026, MainStreet Bancshares, Inc. (MNSB) trades at $22.11, representing a +21.6% return over the past year. The stock has delivered a -6.9% total return over five years (-2.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.98 on November 18, 2022. From this peak, MNSB has corrected -28.6%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NBTB (+29.3% 1Y), CARE (+66.6% 1Y), and FXNC (+32.5% 1Y), MNSB has underperformed the peer group average. Compare MNSB vs NBTB →
MNSB Historical Price Data · from 2005
Rows 1–50 of 5,327| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 21.54 | 22.76 | 21.54 | 22.11 | 38K | +2.12% |
| 2026-11-05 | 22.15 | 22.34 | 21.40 | 21.65 | 36K | -1.41% |
| 2026-11-04 | 22.21 | 23.23 | 21.90 | 21.96 | 42K | +1.06% |
| 2026-11-03 | 22.11 | 22.11 | 21.65 | 21.73 | 35K | -1.45% |
| 2026-11-02 | 21.97 | 22.28 | 21.84 | 22.05 | 20K | +3.52% |
| 2026-10-30 | 21.51 | 21.65 | 21.19 | 21.30 | 28K | -0.88% |
| 2026-10-29 | 21.66 | 21.83 | 21.30 | 21.49 | 42K | +0.33% |
| 2026-10-28 | 21.33 | 21.76 | 21.25 | 21.42 | 32K | -0.37% |
| 2026-10-27 | 21.06 | 21.50 | 20.78 | 21.50 | 50K | +1.32% |
| 2026-10-26 | 22.16 | 22.50 | 20.77 | 21.22 | 117K | -13.14% |
| 2026-10-23 | 24.47 | 24.64 | 24.22 | 24.43 | 34K | -1.01% |
| 2026-10-22 | 23.82 | 24.95 | 23.82 | 24.68 | 97K | +3.70% |
| 2026-10-21 | 23.94 | 24.00 | 23.47 | 23.80 | 23K | -0.34% |
| 2026-10-20 | 23.73 | 24.33 | 23.58 | 23.88 | 38K | +1.32% |
| 2026-10-19 | 24.06 | 24.16 | 23.51 | 23.57 | 19K | -1.59% |
| 2026-10-16 | 24.32 | 24.88 | 23.95 | 23.95 | 33K | -1.32% |
| 2026-10-15 | 24.49 | 24.76 | 24.11 | 24.27 | 20K | -0.41% |
| 2026-10-14 | 24.34 | 24.64 | 24.24 | 24.37 | 18K | -1.18% |
| 2026-10-13 | 24.98 | 24.98 | 24.62 | 24.66 | 21K | -0.76% |
| 2026-10-12 | 24.68 | 25.12 | 24.68 | 24.85 | 54K | +0.89% |
| 2026-10-09 | 24.96 | 24.96 | 24.58 | 24.63 | 17K | -1.16% |
| 2026-10-08 | 24.67 | 25.21 | 24.67 | 24.92 | 23K | +0.61% |
| 2026-10-07 | 24.60 | 25.08 | 24.56 | 24.77 | 20K | -0.36% |
| 2026-10-06 | 24.95 | 25.11 | 24.70 | 24.86 | 13K | 0.00% |
| 2026-10-05 | 24.85 | 25.18 | 24.75 | 24.86 | 58K | -0.32% |
| 2026-10-02 | 25.10 | 25.50 | 24.74 | 24.94 | 30K | +0.16% |
| 2026-10-01 | 24.68 | 24.90 | 24.24 | 24.90 | 30K | +0.65% |
| 2026-09-30 | 24.99 | 25.00 | 24.60 | 24.74 | 24K | -0.52% |
| 2026-09-29 | 24.83 | 25.23 | 24.61 | 24.87 | 23K | +0.44% |
| 2026-09-28 | 24.75 | 25.34 | 24.71 | 24.76 | 16K | -0.28% |
| 2026-09-25 | 24.93 | 25.24 | 24.80 | 24.83 | 37K | -0.12% |
| 2026-09-24 | 24.90 | 25.00 | 24.64 | 24.86 | 18K | +0.24% |
| 2026-09-23 | 24.94 | 24.97 | 24.70 | 24.80 | 16K | -1.20% |
| 2026-09-22 | 24.82 | 25.32 | 24.79 | 25.10 | 26K | +1.74% |
| 2026-09-21 | 24.71 | 25.24 | 24.67 | 24.67 | 26K | 0.00% |
| 2026-09-18 | 24.76 | 24.91 | 24.13 | 24.67 | 72K | -1.16% |
| 2026-09-17 | 25.19 | 25.19 | 24.91 | 24.96 | 16K | -0.12% |
| 2026-09-16 | 25.36 | 25.69 | 24.86 | 24.99 | 26K | -1.61% |
| 2026-09-15 | 25.37 | 25.49 | 25.25 | 25.40 | 26K | +0.20% |
| 2026-09-14 | 25.27 | 25.46 | 25.27 | 25.35 | 18K | +0.36% |
| 2026-09-11 | 25.69 | 25.69 | 25.17 | 25.26 | 16K | -0.51% |
| 2026-09-10 | 25.49 | 25.73 | 25.14 | 25.39 | 19K | -0.20% |
| 2026-09-09 | 25.40 | 25.59 | 25.23 | 25.44 | 23K | -0.66% |
| 2026-09-08 | 25.29 | 25.87 | 25.14 | 25.61 | 81K | +0.67% |
| 2026-09-04 | 25.21 | 25.45 | 25.13 | 25.44 | 11K | +0.91% |
| 2026-09-03 | 25.37 | 25.48 | 25.14 | 25.21 | 15K | -0.08% |
| 2026-09-02 | 24.83 | 25.48 | 24.76 | 25.23 | 28K | +2.31% |
| 2026-09-01 | 25.15 | 25.15 | 24.65 | 24.66 | 28K | -1.12% |
| 2026-08-31 | 25.35 | 25.35 | 24.64 | 24.94 | 20K | -0.83% |
| 2026-08-28 | 25.32 | 25.45 | 25.08 | 25.15 | 18K | -0.32% |
MNSB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MNSB — Frequently Asked Questions
Quick answers to the most common questions about buying MNSB stock.
How has MNSB stock performed recently?
MNSB returned +21.6% over the past year, beating its 5-year annualized CAGR of -2.9%. The stock trades below 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 $25.87. Current 1-year return of +21.6% 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 2005-2026, downloadable in CSV format.