Get 20% lifetime commission for referring investors to digrin.com
here.
MainStreet Bancshares, Inc. ( MNSB) - Price History
Monthly price history for MNSB (MainStreet Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $25.10 | $25.10 |
| July 2026 | $23.06 | $23.06 |
| June 2026 | $24.69 | $24.69 |
| May 2026 | $22.89 | $22.89 |
| April 2026 | $23.32 | $23.42 |
| March 2026 | $22.11 | $22.20 |
| February 2026 | $22.11 | $22.20 |
| January 2026 | $21.23 | $21.41 |
| December 2025 | $20.19 | $20.36 |
| November 2025 | $19.32 | $19.49 |
| October 2025 | $18.29 | $18.55 |
| September 2025 | $20.54 | $20.83 |
| August 2025 | $22.33 | $22.65 |
| July 2025 | $19.82 | $20.20 |
| June 2025 | $18.54 | $18.90 |
| May 2025 | $18.55 | $18.91 |
| April 2025 | $18.66 | $19.12 |
| March 2025 | $16.32 | $16.72 |
| February 2025 | $16.08 | $16.48 |
| January 2025 | $16.11 | $16.61 |
| December 2024 | $17.56 | $18.10 |
| November 2024 | $18.03 | $18.59 |
| October 2024 | $16.66 | $17.27 |
| September 2024 | $17.80 | $18.45 |
| August 2024 | $16.64 | $17.25 |
| July 2024 | $17.13 | $17.86 |
| June 2024 | $17 | $17.73 |
| May 2024 | $16.21 | $16.90 |
| April 2024 | $14.55 | $15.27 |
| March 2024 | $17.30 | $18.16 |
| February 2024 | $17.17 | $18.02 |
| January 2024 | $17.55 | $18.52 |
| December 2023 | $23.51 | $24.81 |
| November 2023 | $19.73 | $20.82 |
| October 2023 | $18.18 | $19.28 |
| September 2023 | $19.37 | $20.54 |
| August 2023 | $21.34 | $22.62 |
| July 2023 | $22.42 | $23.87 |
| June 2023 | $21.28 | $22.66 |
| May 2023 | $19.79 | $21.07 |
| April 2023 | $20.08 | $21.49 |
| March 2023 | $21.95 | $23.49 |
| February 2023 | $27.64 | $29.57 |
| January 2023 | $26.73 | $28.70 |
| December 2022 | $25.60 | $27.49 |
| November 2022 | $26.92 | $28.90 |
| October 2022 | $25.78 | $27.78 |
| September 2022 | $21.17 | $22.81 |
| August 2022 | $22.48 | $24.22 |
| July 2022 | $21.43 | $23.14 |
| June 2022 | $21.08 | $22.77 |
| May 2022 | $22.94 | $24.77 |
| April 2022 | $23.65 | $25.59 |
| March 2022 | $22.47 | $24.31 |
| February 2022 | $23.14 | $25.04 |
| January 2022 | $23.02 | $24.96 |
| December 2021 | $22.68 | $24.59 |
| November 2021 | $21.70 | $23.53 |
| October 2021 | $23.06 | $25 |
| September 2021 | $22.13 | $23.99 |
| August 2021 | $21.54 | $23.35 |
| July 2021 | $22.23 | $24.10 |
| June 2021 | $20.83 | $22.58 |
| May 2021 | $19.75 | $21.41 |
| April 2021 | $19.55 | $21.20 |
| March 2021 | $19.15 | $20.76 |
| February 2021 | $17.16 | $18.60 |
| January 2021 | $15.75 | $17.08 |
| December 2020 | $15.60 | $16.91 |
| November 2020 | $14.95 | $16.21 |
| October 2020 | $13.75 | $14.91 |
| September 2020 | $11.29 | $12.24 |
| August 2020 | $11.82 | $12.82 |
| July 2020 | $11.92 | $12.93 |
| June 2020 | $12.17 | $13.20 |
| May 2020 | $12.24 | $13.27 |
| April 2020 | $13.85 | $15.02 |
| March 2020 | $15.46 | $16.76 |
| February 2020 | $18.70 | $20.28 |
| January 2020 | $20.29 | $22 |
| December 2019 | $21.21 | $23 |
| November 2019 | $20.23 | $21.93 |
| October 2019 | $19.13 | $20.74 |
| September 2019 | $19.42 | $21.05 |
| August 2019 | $19.65 | $21.31 |
| July 2019 | $21.05 | $22.82 |
| June 2019 | $21.02 | $22.79 |
| May 2019 | $21.82 | $23.66 |
| April 2019 | $21.21 | $23 |
| March 2019 | $19.92 | $21.60 |
| February 2019 | $21.21 | $23 |
| January 2019 | $18.31 | $19.85 |
| December 2018 | $15.74 | $17.06 |
| November 2018 | $17.98 | $19.50 |
| October 2018 | $18.45 | $20 |
| September 2018 | $19.32 | $20.95 |
| August 2018 | $19.37 | $21 |
| July 2018 | $19.37 | $21 |
| June 2018 | $19.14 | $20.75 |
| May 2018 | $19.97 | $21.65 |
| April 2018 | $20.06 | $21.75 |
| March 2018 | $19.32 | $22 |
| February 2018 | $17.44 | $19.85 |
| January 2018 | $17.57 | $20 |
| December 2017 | $15.39 | $17.52 |
| November 2017 | $15.02 | $17.10 |
| October 2017 | $14.58 | $16.60 |
| September 2017 | $14.32 | $16.30 |
| August 2017 | $14.05 | $16 |
| July 2017 | $14.25 | $16.22 |
| June 2017 | $14.10 | $16.05 |
| May 2017 | $14.45 | $16.45 |
| April 2017 | $14.45 | $16.45 |
| March 2017 | $14.54 | $16.55 |
| February 2017 | $14.84 | $16.90 |
| January 2017 | $15.29 | $17.41 |
| December 2016 | $12.47 | $14.20 |
| November 2016 | $11.69 | $13.31 |
| October 2016 | $11.42 | $13 |
| September 2016 | $11.07 | $12.60 |
| August 2016 | $11 | $12.52 |
| July 2016 | $10.73 | $12.22 |
| June 2016 | $10.45 | $11.90 |
| May 2016 | $10.16 | $11.57 |
| April 2016 | $10.01 | $11.40 |
| March 2016 | $10.50 | $11.95 |
| February 2016 | $10.67 | $12.15 |
| January 2016 | $10.63 | $12.10 |
| December 2015 | $10.85 | $12.35 |
| November 2015 | $10.67 | $12.15 |
| October 2015 | $9.44 | $10.75 |
| September 2015 | $10.18 | $11.59 |
| August 2015 | $9.13 | $10.39 |
| July 2015 | $9.36 | $10.65 |
| June 2015 | $8.96 | $10.20 |
| May 2015 | $8.65 | $9.85 |
| April 2015 | $8.26 | $9.40 |
| March 2015 | $8.26 | $9.40 |
| February 2015 | $7.90 | $9 |
| January 2015 | $7.84 | $8.92 |
| December 2014 | $7.82 | $8.90 |
| November 2014 | $7.91 | $9.01 |
| October 2014 | $7.69 | $8.75 |
| September 2014 | $7.03 | $8 |
| August 2014 | $7.25 | $8.25 |
| July 2014 | $7.69 | $8.75 |
| June 2014 | $7.47 | $8.50 |
| May 2014 | $6.94 | $7.90 |
| April 2014 | $6.94 | $7.90 |
| March 2014 | $6.81 | $7.75 |
| February 2014 | $7.20 | $8.20 |
| January 2014 | $7.04 | $8.02 |
| December 2013 | $7.12 | $8.10 |
| November 2013 | $6.68 | $7.60 |
| October 2013 | $6.85 | $7.80 |
| September 2013 | $6.94 | $7.90 |
| August 2013 | $6.76 | $7.70 |
| July 2013 | $7.03 | $8 |
| June 2013 | $6.68 | $7.60 |
| May 2013 | $6.72 | $7.65 |
| April 2013 | $6.28 | $7.15 |
| March 2013 | $7.25 | $8.25 |
| February 2013 | $6.68 | $7.60 |
| January 2013 | $5.10 | $5.80 |
| December 2012 | $4.66 | $5.30 |
| November 2012 | $4.44 | $5.05 |
| October 2012 | $4.04 | $4.60 |
| September 2012 | $3.95 | $4.50 |
| August 2012 | $3.51 | $4 |
| July 2012 | $3.86 | $4.40 |
| June 2012 | $4.08 | $4.65 |
| May 2012 | $4.48 | $5.10 |
| April 2012 | $4.66 | $5.30 |
| March 2012 | $5.10 | $5.80 |
| February 2012 | $4.54 | $5.17 |
| January 2012 | $4.61 | $5.25 |
| December 2011 | $4.59 | $5.23 |
| November 2011 | $4.61 | $5.25 |
| October 2011 | $4.62 | $5.26 |
| September 2011 | $4.61 | $5.25 |
| August 2011 | $4.74 | $5.40 |
| July 2011 | $5.10 | $5.80 |
| June 2011 | $5.01 | $5.70 |
| May 2011 | $5.40 | $6.15 |
| April 2011 | $5.36 | $6.10 |
| March 2011 | $5.62 | $6.40 |
| February 2011 | $4.70 | $5.35 |
| January 2011 | $4.57 | $5.20 |
| December 2010 | $4.52 | $5.15 |
| November 2010 | $4.74 | $5.40 |
| October 2010 | $4.79 | $5.45 |
| September 2010 | $4.79 | $5.45 |
| August 2010 | $5.15 | $5.86 |
| July 2010 | $5.18 | $5.90 |
| June 2010 | $5.45 | $6.20 |
| May 2010 | $5.92 | $6.74 |
| April 2010 | $6.09 | $6.93 |
| March 2010 | $6.10 | $6.94 |
| February 2010 | $5.80 | $6.60 |
| January 2010 | $5.58 | $6.35 |
| December 2009 | $4.44 | $5.05 |
| November 2009 | $4.92 | $5.60 |
| October 2009 | $5.27 | $6 |
| September 2009 | $5.27 | $6 |
| August 2009 | $5.58 | $6.35 |
| July 2009 | $4.39 | $5 |
| June 2009 | $4.41 | $5.02 |
| May 2009 | $4.66 | $5.30 |
| April 2009 | $4.39 | $5 |
| March 2009 | $3.25 | $3.70 |
| February 2009 | $3.95 | $4.50 |
| January 2009 | $4.48 | $5.10 |
| December 2008 | $4.39 | $5 |
| November 2008 | $5.45 | $6.20 |
| October 2008 | $4.04 | $4.60 |
| September 2008 | $5.27 | $6 |
| August 2008 | $5.36 | $6.10 |
| July 2008 | $6.37 | $7.25 |
| June 2008 | $6.15 | $7 |
| May 2008 | $6.85 | $7.80 |
| April 2008 | $7.25 | $8.25 |
| March 2008 | $6.59 | $7.50 |
| February 2008 | $6.54 | $7.45 |
| January 2008 | $6.41 | $7.30 |
| December 2007 | $7.25 | $8.25 |
| November 2007 | $7.34 | $8.35 |
| October 2007 | $7.90 | $9 |
| September 2007 | $8.65 | $9.85 |
| August 2007 | $8.65 | $9.85 |
| July 2007 | $9 | $10.25 |
| June 2007 | $9.27 | $10.55 |
| May 2007 | $10.01 | $11.40 |
| April 2007 | $10.41 | $11.85 |
| March 2007 | $11.20 | $12.75 |
| February 2007 | $11.86 | $13.50 |
| January 2007 | $11.33 | $12.90 |
| December 2006 | $11.64 | $13.25 |
| November 2006 | $11.42 | $13 |
| October 2006 | $12.30 | $14 |
| September 2006 | $11.42 | $13 |
| August 2006 | $10.54 | $12 |
| July 2006 | $9.71 | $11.05 |
| June 2006 | $9.75 | $11.10 |
| May 2006 | $10.67 | $12.15 |
| April 2006 | $10.76 | $12.25 |
| March 2006 | $10.54 | $12 |
| February 2006 | $9.66 | $11 |
| January 2006 | $9.66 | $11 |
| December 2005 | $9.62 | $10.95 |
| November 2005 | $9.88 | $11.25 |
| October 2005 | $9.40 | $10.70 |
| September 2005 | $9.66 | $11 |
MNSB
Price: $25.10
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 1.63%
Payout Ratio: 19.70%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.03 USD
P/E Ratio: 11.55
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 12397
Market Capitalization: 166.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%