MainStreet Bancshares, Inc.
MNSBNASDAQFinancial Services● Active
$23.90
+$0.03(+0.13%)
Market Cap$170106816
P/E Ratio—
52W High$25.17
52W Low$17.86
MainStreet Bancshares, Inc.（MNSB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mnsb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.98
Nov 18, 2022
-22.9% from here
5-Year Low5Y
$14.97
Apr 30, 2024
+59.7% from low
IPO Priceadj.
$11.90
Sep 6, 2005
+100.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MNSB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.90 | $24.22 | $23.85 | $23.90 | $23.90 | 23K | +0.00% |
| Jun 5, 2026 | $23.26 | $24.05 | $23.26 | $23.87 | $23.87 | 39K | +2.62% |
| Jun 4, 2026 | $22.99 | $23.59 | $22.99 | $23.31 | $23.31 | 50K | +1.39% |
| Jun 3, 2026 | $23.18 | $23.23 | $22.60 | $22.67 | $22.67 | 39K | -2.20% |
| Jun 2, 2026 | $22.81 | $23.45 | $22.80 | $23.23 | $23.23 | 26K | +1.84% |
| Jun 1, 2026 | $22.83 | $23.06 | $22.46 | $22.96 | $22.96 | 38K | +0.57% |
| May 29, 2026 | $23.00 | $23.22 | $22.41 | $22.89 | $22.89 | 43K | -0.48% |
| May 28, 2026 | $23.28 | $23.35 | $22.31 | $23.04 | $23.04 | 42K | -1.03% |
| May 27, 2026 | $23.12 | $23.37 | $22.85 | $22.98 | $22.98 | 42K | -0.61% |
| May 26, 2026 | $23.12 | $24.02 | $22.76 | $23.03 | $23.03 | 41K | -0.39% |
| May 22, 2026 | $23.20 | $23.51 | $22.95 | $23.04 | $23.04 | 29K | -0.69% |
| May 21, 2026 | $22.94 | $23.39 | $22.80 | $23.17 | $23.17 | 62K | +1.00% |
| May 20, 2026 | $22.41 | $23.00 | $22.41 | $22.99 | $22.99 | 46K | +2.59% |
| May 19, 2026 | $22.30 | $22.74 | $22.25 | $22.41 | $22.41 | 43K | +0.49% |
| May 18, 2026 | $22.11 | $22.55 | $22.11 | $22.39 | $22.39 | 18K | +1.27% |
| May 15, 2026 | $22.61 | $22.75 | $21.94 | $22.07 | $22.07 | 48K | -2.39% |
| May 14, 2026 | $22.49 | $22.80 | $22.41 | $22.66 | $22.66 | 22K | +0.76% |
| May 13, 2026 | $22.75 | $22.93 | $22.40 | $22.44 | $22.44 | 24K | -1.36% |
| May 12, 2026 | $22.81 | $23.03 | $22.45 | $22.91 | $22.91 | 27K | +0.44% |
| May 11, 2026 | $23.59 | $23.73 | $22.85 | $22.85 | $22.85 | 35K | -3.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MNSB
Jan 1 → Dec 31 · 6 years2026+16.9%$20.44 → $23.90
+16.9%
2025+12.1%$18.17 → $20.36
+12.1%
2024-27.1%$24.83 → $18.10
-27.1%
2023-9.7%$27.47 → $24.81
-9.7%
2022+12.5%$24.44 → $27.49
+12.5%
2021+11.0%$22.15 → $24.59
+11.0%
Best Year2026 · +16.9%
Worst Year2024 · -27.1%
Positive Years4 / 6
Avg Annual Return+2.6%
6Y Total Return+7.9%
6Y CAGR~+1.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in MNSB?
If you invested $1,000 in MNSB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,008
Total Return+100.8%
CAGR~+3.4% / yr
Profit+$1,008
Based on Sep 6, 2005 · $11.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MainStreet Bancshares, Inc.（MNSB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MNSB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MNSB 历史股价FMP 日线复权 OHLCV