MainStreet Bancshares, Inc. (MNSB) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +3.1%
- 3M
- +8.5%
- YTD
- +24.1%
- 1Y
- +22.0%
- 3Y
- +3.6%
- 5Y
- +1.6%
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
- +11.8%
MNSB Stock Price Trajectory (2005–2026)
As of July 7, 2026, MainStreet Bancshares, Inc. (MNSB) trades at $24.65, representing a +22.0% return over the past year. The stock has delivered a +15.6% total return over five years (+1.6% 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 -20.4%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+15.8% 1Y), CARE (+85.2% 1Y), and FXNC (+43.5% 1Y), MNSB has underperformed the peer group average. Compare MNSB vs NBTB →
MNSB Historical Price Data · from 2005
Rows 1–50 of 5,240| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 24.67 | 24.68 | 24.43 | 24.65 | 20K | +0.04% |
| 2026-07-02 | 25.23 | 25.29 | 24.54 | 24.64 | 21K | -1.79% |
| 2026-07-01 | 25.10 | 25.21 | 24.92 | 25.09 | 46K | +1.62% |
| 2026-06-30 | 24.35 | 24.72 | 24.27 | 24.69 | 29K | +0.16% |
| 2026-06-29 | 24.75 | 24.94 | 24.62 | 24.65 | 52K | -1.79% |
| 2026-06-26 | 24.43 | 25.11 | 24.16 | 25.10 | 0 | +3.33% |
| 2026-06-25 | 24.70 | 24.84 | 24.03 | 24.29 | 31K | -1.82% |
| 2026-06-24 | 24.68 | 24.95 | 24.38 | 24.74 | 164K | +0.94% |
| 2026-06-23 | 24.24 | 24.66 | 24.21 | 24.51 | 101K | +1.66% |
| 2026-06-22 | 23.97 | 24.24 | 23.92 | 24.11 | 31K | +1.05% |
| 2026-06-18 | 23.93 | 24.32 | 23.65 | 23.86 | 82K | +1.14% |
| 2026-06-17 | 24.42 | 24.42 | 23.51 | 23.59 | 30K | -2.08% |
| 2026-06-16 | 24.32 | 24.99 | 23.95 | 24.09 | 36K | -0.33% |
| 2026-06-15 | 25.05 | 25.19 | 24.12 | 24.17 | 40K | -3.05% |
| 2026-06-12 | 24.46 | 24.93 | 24.46 | 24.93 | 37K | +2.17% |
| 2026-06-11 | 24.41 | 24.51 | 24.06 | 24.40 | 52K | +0.66% |
| 2026-06-10 | 24.25 | 24.70 | 24.21 | 24.24 | 40K | +0.64% |
| 2026-06-09 | 24.01 | 24.66 | 24.01 | 24.09 | 32K | +0.77% |
| 2026-06-08 | 24.15 | 24.22 | 23.84 | 23.90 | 22K | +0.13% |
| 2026-06-05 | 23.26 | 24.05 | 23.26 | 23.87 | 38K | +2.40% |
| 2026-06-04 | 23.13 | 23.59 | 22.99 | 23.31 | 48K | +2.82% |
| 2026-06-03 | 23.09 | 23.23 | 22.60 | 22.67 | 39K | -2.41% |
| 2026-06-02 | 23.08 | 23.45 | 22.80 | 23.23 | 25K | +1.18% |
| 2026-06-01 | 22.83 | 23.06 | 22.46 | 22.96 | 38K | +0.31% |
| 2026-05-29 | 23.00 | 23.22 | 22.54 | 22.89 | 36K | -0.65% |
| 2026-05-28 | 23.16 | 23.16 | 22.31 | 23.04 | 38K | +0.26% |
| 2026-05-27 | 23.15 | 23.25 | 22.86 | 22.98 | 40K | -0.22% |
| 2026-05-26 | 23.12 | 24.02 | 22.75 | 23.03 | 38K | -0.04% |
| 2026-05-22 | 23.28 | 23.51 | 22.95 | 23.04 | 29K | -0.56% |
| 2026-05-21 | 22.75 | 23.39 | 22.75 | 23.17 | 61K | +0.78% |
| 2026-05-20 | 22.69 | 23.00 | 22.68 | 22.99 | 44K | +2.59% |
| 2026-05-19 | 22.53 | 22.73 | 22.30 | 22.41 | 43K | +0.09% |
| 2026-05-18 | 22.11 | 22.50 | 22.11 | 22.39 | 18K | +1.47% |
| 2026-05-15 | 22.61 | 22.75 | 21.94 | 22.07 | 47K | -2.63% |
| 2026-05-14 | 22.80 | 22.80 | 22.46 | 22.66 | 20K | +0.98% |
| 2026-05-13 | 22.63 | 22.93 | 22.40 | 22.44 | 24K | -2.05% |
| 2026-05-12 | 22.81 | 23.03 | 22.58 | 22.91 | 27K | +0.26% |
| 2026-05-11 | 23.59 | 23.73 | 22.85 | 22.85 | 35K | -2.77% |
| 2026-05-08 | 23.61 | 23.71 | 23.30 | 23.50 | 22K | -0.04% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +22.0% over the past year, beating its 5-year annualized CAGR of +1.6%. 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 $25.29. Current 1-year return of +22.0% 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.