MainStreet Bancshares, Inc. - Price History
Monthly price history for MNSB (MainStreet Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.87 | $15.87 |
| April 2024 | $15.27 | $15.27 |
| March 2024 | $18.16 | $18.16 |
| February 2024 | $18.02 | $18.02 |
| January 2024 | $18.42 | $18.52 |
| December 2023 | $24.68 | $24.81 |
| November 2023 | $20.71 | $20.82 |
| October 2023 | $19.08 | $19.28 |
| September 2023 | $20.33 | $20.54 |
| August 2023 | $22.39 | $22.62 |
| July 2023 | $23.53 | $23.87 |
| June 2023 | $22.34 | $22.66 |
| May 2023 | $20.77 | $21.07 |
| April 2023 | $21.08 | $21.49 |
| March 2023 | $23.04 | $23.49 |
| February 2023 | $29 | $29.57 |
| January 2023 | $28.05 | $28.70 |
| December 2022 | $26.87 | $27.49 |
| November 2022 | $28.25 | $28.90 |
| October 2022 | $27.06 | $27.78 |
| September 2022 | $22.21 | $22.81 |
| August 2022 | $23.59 | $24.22 |
| July 2022 | $22.49 | $23.14 |
| June 2022 | $22.13 | $22.77 |
| May 2022 | $24.08 | $24.77 |
| April 2022 | $24.82 | $25.59 |
| March 2022 | $23.58 | $24.31 |
| February 2022 | $24.28 | $25.04 |
| January 2022 | $24.16 | $24.96 |
| December 2021 | $23.80 | $24.59 |
| November 2021 | $22.77 | $23.53 |
| October 2021 | $24.20 | $25 |
| September 2021 | $23.22 | $23.99 |
| August 2021 | $22.60 | $23.35 |
| July 2021 | $23.33 | $24.10 |
| June 2021 | $21.86 | $22.58 |
| May 2021 | $20.72 | $21.41 |
| April 2021 | $20.52 | $21.20 |
| March 2021 | $20.09 | $20.76 |
| February 2021 | $18 | $18.60 |
| January 2021 | $16.53 | $17.08 |
| December 2020 | $16.37 | $16.91 |
| November 2020 | $15.69 | $16.21 |
| October 2020 | $14.43 | $14.91 |
| September 2020 | $11.85 | $12.24 |
| August 2020 | $12.41 | $12.82 |
| July 2020 | $12.52 | $12.93 |
| June 2020 | $12.78 | $13.20 |
| May 2020 | $12.84 | $13.27 |
| April 2020 | $14.54 | $15.02 |
| March 2020 | $16.22 | $16.76 |
| February 2020 | $19.63 | $20.28 |
| January 2020 | $21.29 | $22 |
| December 2019 | $22.26 | $23 |
| November 2019 | $21.23 | $21.93 |
| October 2019 | $20.07 | $20.74 |
| September 2019 | $20.37 | $21.05 |
| August 2019 | $20.62 | $21.31 |
| July 2019 | $22.09 | $22.82 |
| June 2019 | $22.06 | $22.79 |
| May 2019 | $22.90 | $23.66 |
| April 2019 | $22.26 | $23 |
| March 2019 | $20.91 | $21.60 |
| February 2019 | $22.26 | $23 |
| January 2019 | $19.21 | $19.85 |
| December 2018 | $16.51 | $17.06 |
| November 2018 | $18.87 | $19.50 |
| October 2018 | $19.36 | $20 |
| September 2018 | $20.28 | $20.95 |
| August 2018 | $20.32 | $21 |
| July 2018 | $20.32 | $21 |
| June 2018 | $20.08 | $20.75 |
| May 2018 | $20.95 | $21.65 |
| April 2018 | $21.05 | $21.75 |
| March 2018 | $20.28 | $22 |
| February 2018 | $18.30 | $19.85 |
| January 2018 | $18.44 | $20 |
| December 2017 | $16.15 | $17.52 |
| November 2017 | $15.76 | $17.10 |
| October 2017 | $15.30 | $16.60 |
| September 2017 | $15.02 | $16.30 |
| August 2017 | $14.75 | $16 |
| July 2017 | $14.95 | $16.22 |
| June 2017 | $14.80 | $16.05 |
| May 2017 | $15.16 | $16.45 |
| April 2017 | $15.16 | $16.45 |
| March 2017 | $15.26 | $16.55 |
| February 2017 | $15.58 | $16.90 |
| January 2017 | $16.05 | $17.41 |
| December 2016 | $13.09 | $14.20 |
| November 2016 | $12.27 | $13.31 |
| October 2016 | $11.98 | $13 |
| September 2016 | $11.61 | $12.60 |
| August 2016 | $11.54 | $12.52 |
| July 2016 | $11.26 | $12.22 |
| June 2016 | $10.97 | $11.90 |
| May 2016 | $10.66 | $11.57 |
| April 2016 | $10.51 | $11.40 |
| March 2016 | $11.02 | $11.95 |
| February 2016 | $11.20 | $12.15 |
| January 2016 | $11.15 | $12.10 |
| December 2015 | $11.38 | $12.35 |
| November 2015 | $11.20 | $12.15 |
| October 2015 | $9.91 | $10.75 |
| September 2015 | $10.68 | $11.59 |
| August 2015 | $9.58 | $10.39 |
| July 2015 | $9.82 | $10.65 |
| June 2015 | $9.40 | $10.20 |
| May 2015 | $9.08 | $9.85 |
| April 2015 | $8.66 | $9.40 |
| March 2015 | $8.66 | $9.40 |
| February 2015 | $8.30 | $9 |
| January 2015 | $8.22 | $8.92 |
| December 2014 | $8.20 | $8.90 |
| November 2014 | $8.30 | $9.01 |
| October 2014 | $8.07 | $8.75 |
| September 2014 | $7.37 | $8 |
| August 2014 | $7.60 | $8.25 |
| July 2014 | $8.07 | $8.75 |
| June 2014 | $7.84 | $8.50 |
| May 2014 | $7.28 | $7.90 |
| April 2014 | $7.28 | $7.90 |
| March 2014 | $7.14 | $7.75 |
| February 2014 | $7.56 | $8.20 |
| January 2014 | $7.39 | $8.02 |
| December 2013 | $7.47 | $8.10 |
| November 2013 | $7.01 | $7.60 |
| October 2013 | $7.19 | $7.80 |
| September 2013 | $7.28 | $7.90 |
| August 2013 | $7.10 | $7.70 |
| July 2013 | $7.37 | $8 |
| June 2013 | $7.01 | $7.60 |
| May 2013 | $7.05 | $7.65 |
| April 2013 | $6.59 | $7.15 |
| March 2013 | $7.60 | $8.25 |
| February 2013 | $7.01 | $7.60 |
| January 2013 | $5.35 | $5.80 |
| December 2012 | $4.89 | $5.30 |
| November 2012 | $4.66 | $5.05 |
| October 2012 | $4.24 | $4.60 |
| September 2012 | $4.15 | $4.50 |
| August 2012 | $3.69 | $4 |
| July 2012 | $4.06 | $4.40 |
| June 2012 | $4.29 | $4.65 |
| May 2012 | $4.70 | $5.10 |
| April 2012 | $4.89 | $5.30 |
| March 2012 | $5.35 | $5.80 |
| February 2012 | $4.77 | $5.17 |
| January 2012 | $4.84 | $5.25 |
| December 2011 | $4.82 | $5.23 |
| November 2011 | $4.84 | $5.25 |
| October 2011 | $4.85 | $5.26 |
| September 2011 | $4.84 | $5.25 |
| August 2011 | $4.98 | $5.40 |
| July 2011 | $5.35 | $5.80 |
| June 2011 | $5.25 | $5.70 |
| May 2011 | $5.67 | $6.15 |
| April 2011 | $5.62 | $6.10 |
| March 2011 | $5.90 | $6.40 |
| February 2011 | $4.93 | $5.35 |
| January 2011 | $4.79 | $5.20 |
| December 2010 | $4.75 | $5.15 |
| November 2010 | $4.98 | $5.40 |
| October 2010 | $5.02 | $5.45 |
| September 2010 | $5.02 | $5.45 |
| August 2010 | $5.40 | $5.86 |
| July 2010 | $5.44 | $5.90 |
| June 2010 | $5.72 | $6.20 |
| May 2010 | $6.21 | $6.74 |
| April 2010 | $6.39 | $6.93 |
| March 2010 | $6.40 | $6.94 |
| February 2010 | $6.08 | $6.60 |
| January 2010 | $5.85 | $6.35 |
| December 2009 | $4.66 | $5.05 |
| November 2009 | $5.16 | $5.60 |
| October 2009 | $5.53 | $6 |
| September 2009 | $5.53 | $6 |
| August 2009 | $5.85 | $6.35 |
| July 2009 | $4.61 | $5 |
| June 2009 | $4.63 | $5.02 |
| May 2009 | $4.89 | $5.30 |
| April 2009 | $4.61 | $5 |
| March 2009 | $3.41 | $3.70 |
| February 2009 | $4.15 | $4.50 |
| January 2009 | $4.70 | $5.10 |
| December 2008 | $4.61 | $5 |
| November 2008 | $5.72 | $6.20 |
| October 2008 | $4.24 | $4.60 |
| September 2008 | $5.53 | $6 |
| August 2008 | $5.62 | $6.10 |
| July 2008 | $6.68 | $7.25 |
| June 2008 | $6.45 | $7 |
| May 2008 | $7.19 | $7.80 |
| April 2008 | $7.60 | $8.25 |
| March 2008 | $6.91 | $7.50 |
| February 2008 | $6.87 | $7.45 |
| January 2008 | $6.73 | $7.30 |
| December 2007 | $7.60 | $8.25 |
| November 2007 | $7.70 | $8.35 |
| October 2007 | $8.30 | $9 |
| September 2007 | $9.08 | $9.85 |
| August 2007 | $9.08 | $9.85 |
| July 2007 | $9.45 | $10.25 |
| June 2007 | $9.72 | $10.55 |
| May 2007 | $10.51 | $11.40 |
| April 2007 | $10.92 | $11.85 |
| March 2007 | $11.75 | $12.75 |
| February 2007 | $12.44 | $13.50 |
| January 2007 | $11.89 | $12.90 |
| December 2006 | $12.21 | $13.25 |
| November 2006 | $11.98 | $13 |
| October 2006 | $12.90 | $14 |
| September 2006 | $11.98 | $13 |
| August 2006 | $11.06 | $12 |
| July 2006 | $10.19 | $11.05 |
| June 2006 | $10.23 | $11.10 |
| May 2006 | $11.20 | $12.15 |
| April 2006 | $11.29 | $12.25 |
| March 2006 | $11.06 | $12 |
| February 2006 | $10.14 | $11 |
| January 2006 | $10.14 | $11 |
| December 2005 | $10.09 | $10.95 |
| November 2005 | $10.37 | $11.25 |
| October 2005 | $9.86 | $10.70 |
| September 2005 | $10.14 | $11 |
MNSB
Price: $16.56
52 week price:
Dividend Yield: 2.52%
5-year range yield:
Forward Dividend Yield: 2.42%
Payout Ratio: 12.31%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.25 USD
P/E Ratio: 5.56
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 12397
Market Capitalization: 121.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 3