MainStreet Bancshares, Inc. ( MNSB) - Price History
Monthly price history for MNSB (MainStreet Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $23.86 | $23.86 |
| May 2026 | $22.89 | $22.89 |
| April 2026 | $23.42 | $23.42 |
| March 2026 | $22.20 | $22.20 |
| February 2026 | $22.20 | $22.20 |
| January 2026 | $21.32 | $21.41 |
| December 2025 | $20.27 | $20.36 |
| November 2025 | $19.40 | $19.49 |
| October 2025 | $18.37 | $18.55 |
| September 2025 | $20.62 | $20.83 |
| August 2025 | $22.43 | $22.65 |
| July 2025 | $19.90 | $20.20 |
| June 2025 | $18.62 | $18.90 |
| May 2025 | $18.63 | $18.91 |
| April 2025 | $18.74 | $19.12 |
| March 2025 | $16.38 | $16.72 |
| February 2025 | $16.15 | $16.48 |
| January 2025 | $16.18 | $16.61 |
| December 2024 | $17.63 | $18.10 |
| November 2024 | $18.11 | $18.59 |
| October 2024 | $16.73 | $17.27 |
| September 2024 | $17.87 | $18.45 |
| August 2024 | $16.71 | $17.25 |
| July 2024 | $17.20 | $17.86 |
| June 2024 | $17.07 | $17.73 |
| May 2024 | $16.28 | $16.90 |
| April 2024 | $14.61 | $15.27 |
| March 2024 | $17.38 | $18.16 |
| February 2024 | $17.24 | $18.02 |
| January 2024 | $17.63 | $18.52 |
| December 2023 | $23.61 | $24.81 |
| November 2023 | $19.82 | $20.82 |
| October 2023 | $18.26 | $19.28 |
| September 2023 | $19.46 | $20.54 |
| August 2023 | $21.42 | $22.62 |
| July 2023 | $22.52 | $23.87 |
| June 2023 | $21.37 | $22.66 |
| May 2023 | $19.87 | $21.07 |
| April 2023 | $20.17 | $21.49 |
| March 2023 | $22.05 | $23.49 |
| February 2023 | $27.75 | $29.57 |
| January 2023 | $26.84 | $28.70 |
| December 2022 | $25.71 | $27.49 |
| November 2022 | $27.03 | $28.90 |
| October 2022 | $25.89 | $27.78 |
| September 2022 | $21.26 | $22.81 |
| August 2022 | $22.57 | $24.22 |
| July 2022 | $21.52 | $23.14 |
| June 2022 | $21.17 | $22.77 |
| May 2022 | $23.04 | $24.77 |
| April 2022 | $23.75 | $25.59 |
| March 2022 | $22.56 | $24.31 |
| February 2022 | $23.24 | $25.04 |
| January 2022 | $23.12 | $24.96 |
| December 2021 | $22.78 | $24.59 |
| November 2021 | $21.79 | $23.53 |
| October 2021 | $23.15 | $25 |
| September 2021 | $22.22 | $23.99 |
| August 2021 | $21.63 | $23.35 |
| July 2021 | $22.32 | $24.10 |
| June 2021 | $20.91 | $22.58 |
| May 2021 | $19.83 | $21.41 |
| April 2021 | $19.64 | $21.20 |
| March 2021 | $19.23 | $20.76 |
| February 2021 | $17.23 | $18.60 |
| January 2021 | $15.82 | $17.08 |
| December 2020 | $15.66 | $16.91 |
| November 2020 | $15.01 | $16.21 |
| October 2020 | $13.81 | $14.91 |
| September 2020 | $11.34 | $12.24 |
| August 2020 | $11.87 | $12.82 |
| July 2020 | $11.98 | $12.93 |
| June 2020 | $12.23 | $13.20 |
| May 2020 | $12.29 | $13.27 |
| April 2020 | $13.91 | $15.02 |
| March 2020 | $15.52 | $16.76 |
| February 2020 | $18.78 | $20.28 |
| January 2020 | $20.38 | $22 |
| December 2019 | $21.30 | $23 |
| November 2019 | $20.31 | $21.93 |
| October 2019 | $19.21 | $20.74 |
| September 2019 | $19.50 | $21.05 |
| August 2019 | $19.74 | $21.31 |
| July 2019 | $21.14 | $22.82 |
| June 2019 | $21.11 | $22.79 |
| May 2019 | $21.91 | $23.66 |
| April 2019 | $21.30 | $23 |
| March 2019 | $20.01 | $21.60 |
| February 2019 | $21.30 | $23 |
| January 2019 | $18.38 | $19.85 |
| December 2018 | $15.80 | $17.06 |
| November 2018 | $18.06 | $19.50 |
| October 2018 | $18.52 | $20 |
| September 2018 | $19.40 | $20.95 |
| August 2018 | $19.45 | $21 |
| July 2018 | $19.45 | $21 |
| June 2018 | $19.22 | $20.75 |
| May 2018 | $20.05 | $21.65 |
| April 2018 | $20.14 | $21.75 |
| March 2018 | $19.41 | $22 |
| February 2018 | $17.51 | $19.85 |
| January 2018 | $17.64 | $20 |
| December 2017 | $15.45 | $17.52 |
| November 2017 | $15.08 | $17.10 |
| October 2017 | $14.64 | $16.60 |
| September 2017 | $14.38 | $16.30 |
| August 2017 | $14.11 | $16 |
| July 2017 | $14.31 | $16.22 |
| June 2017 | $14.16 | $16.05 |
| May 2017 | $14.51 | $16.45 |
| April 2017 | $14.51 | $16.45 |
| March 2017 | $14.60 | $16.55 |
| February 2017 | $14.91 | $16.90 |
| January 2017 | $15.36 | $17.41 |
| December 2016 | $12.52 | $14.20 |
| November 2016 | $11.74 | $13.31 |
| October 2016 | $11.47 | $13 |
| September 2016 | $11.11 | $12.60 |
| August 2016 | $11.04 | $12.52 |
| July 2016 | $10.78 | $12.22 |
| June 2016 | $10.50 | $11.90 |
| May 2016 | $10.21 | $11.57 |
| April 2016 | $10.06 | $11.40 |
| March 2016 | $10.54 | $11.95 |
| February 2016 | $10.72 | $12.15 |
| January 2016 | $10.67 | $12.10 |
| December 2015 | $10.89 | $12.35 |
| November 2015 | $10.72 | $12.15 |
| October 2015 | $9.48 | $10.75 |
| September 2015 | $10.22 | $11.59 |
| August 2015 | $9.16 | $10.39 |
| July 2015 | $9.39 | $10.65 |
| June 2015 | $9 | $10.20 |
| May 2015 | $8.69 | $9.85 |
| April 2015 | $8.29 | $9.40 |
| March 2015 | $8.29 | $9.40 |
| February 2015 | $7.94 | $9 |
| January 2015 | $7.87 | $8.92 |
| December 2014 | $7.85 | $8.90 |
| November 2014 | $7.95 | $9.01 |
| October 2014 | $7.72 | $8.75 |
| September 2014 | $7.06 | $8 |
| August 2014 | $7.28 | $8.25 |
| July 2014 | $7.72 | $8.75 |
| June 2014 | $7.50 | $8.50 |
| May 2014 | $6.97 | $7.90 |
| April 2014 | $6.97 | $7.90 |
| March 2014 | $6.84 | $7.75 |
| February 2014 | $7.23 | $8.20 |
| January 2014 | $7.07 | $8.02 |
| December 2013 | $7.14 | $8.10 |
| November 2013 | $6.70 | $7.60 |
| October 2013 | $6.88 | $7.80 |
| September 2013 | $6.97 | $7.90 |
| August 2013 | $6.79 | $7.70 |
| July 2013 | $7.06 | $8 |
| June 2013 | $6.70 | $7.60 |
| May 2013 | $6.75 | $7.65 |
| April 2013 | $6.31 | $7.15 |
| March 2013 | $7.28 | $8.25 |
| February 2013 | $6.70 | $7.60 |
| January 2013 | $5.12 | $5.80 |
| December 2012 | $4.68 | $5.30 |
| November 2012 | $4.46 | $5.05 |
| October 2012 | $4.06 | $4.60 |
| September 2012 | $3.97 | $4.50 |
| August 2012 | $3.53 | $4 |
| July 2012 | $3.88 | $4.40 |
| June 2012 | $4.10 | $4.65 |
| May 2012 | $4.50 | $5.10 |
| April 2012 | $4.68 | $5.30 |
| March 2012 | $5.12 | $5.80 |
| February 2012 | $4.56 | $5.17 |
| January 2012 | $4.63 | $5.25 |
| December 2011 | $4.61 | $5.23 |
| November 2011 | $4.63 | $5.25 |
| October 2011 | $4.64 | $5.26 |
| September 2011 | $4.63 | $5.25 |
| August 2011 | $4.76 | $5.40 |
| July 2011 | $5.12 | $5.80 |
| June 2011 | $5.03 | $5.70 |
| May 2011 | $5.42 | $6.15 |
| April 2011 | $5.38 | $6.10 |
| March 2011 | $5.64 | $6.40 |
| February 2011 | $4.72 | $5.35 |
| January 2011 | $4.59 | $5.20 |
| December 2010 | $4.54 | $5.15 |
| November 2010 | $4.76 | $5.40 |
| October 2010 | $4.81 | $5.45 |
| September 2010 | $4.81 | $5.45 |
| August 2010 | $5.17 | $5.86 |
| July 2010 | $5.20 | $5.90 |
| June 2010 | $5.47 | $6.20 |
| May 2010 | $5.94 | $6.74 |
| April 2010 | $6.11 | $6.93 |
| March 2010 | $6.12 | $6.94 |
| February 2010 | $5.82 | $6.60 |
| January 2010 | $5.60 | $6.35 |
| December 2009 | $4.46 | $5.05 |
| November 2009 | $4.94 | $5.60 |
| October 2009 | $5.29 | $6 |
| September 2009 | $5.29 | $6 |
| August 2009 | $5.60 | $6.35 |
| July 2009 | $4.41 | $5 |
| June 2009 | $4.43 | $5.02 |
| May 2009 | $4.68 | $5.30 |
| April 2009 | $4.41 | $5 |
| March 2009 | $3.26 | $3.70 |
| February 2009 | $3.97 | $4.50 |
| January 2009 | $4.50 | $5.10 |
| December 2008 | $4.41 | $5 |
| November 2008 | $5.47 | $6.20 |
| October 2008 | $4.06 | $4.60 |
| September 2008 | $5.29 | $6 |
| August 2008 | $5.38 | $6.10 |
| July 2008 | $6.40 | $7.25 |
| June 2008 | $6.18 | $7 |
| May 2008 | $6.88 | $7.80 |
| April 2008 | $7.28 | $8.25 |
| March 2008 | $6.62 | $7.50 |
| February 2008 | $6.57 | $7.45 |
| January 2008 | $6.44 | $7.30 |
| December 2007 | $7.28 | $8.25 |
| November 2007 | $7.36 | $8.35 |
| October 2007 | $7.94 | $9 |
| September 2007 | $8.69 | $9.85 |
| August 2007 | $8.69 | $9.85 |
| July 2007 | $9.04 | $10.25 |
| June 2007 | $9.31 | $10.55 |
| May 2007 | $10.06 | $11.40 |
| April 2007 | $10.45 | $11.85 |
| March 2007 | $11.25 | $12.75 |
| February 2007 | $11.91 | $13.50 |
| January 2007 | $11.38 | $12.90 |
| December 2006 | $11.69 | $13.25 |
| November 2006 | $11.47 | $13 |
| October 2006 | $12.35 | $14 |
| September 2006 | $11.47 | $13 |
| August 2006 | $10.58 | $12 |
| July 2006 | $9.75 | $11.05 |
| June 2006 | $9.79 | $11.10 |
| May 2006 | $10.72 | $12.15 |
| April 2006 | $10.81 | $12.25 |
| March 2006 | $10.58 | $12 |
| February 2006 | $9.70 | $11 |
| January 2006 | $9.70 | $11 |
| December 2005 | $9.66 | $10.95 |
| November 2005 | $9.92 | $11.25 |
| October 2005 | $9.44 | $10.70 |
| September 2005 | $9.70 | $11 |
MNSB
Price: $23.86
52 week price:
Dividend Yield: 1.72%
5-year range yield:
Forward Dividend Yield: 1.68%
Payout Ratio: 19.70%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.99 USD
P/E Ratio: 11.99
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 12397
Market Capitalization: 165.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%