MainStreet Bancshares, Inc. (FRA:5L0)
Germany · Delayed Price · Currency is EUR 17.90
+0.40 (2.29%)
At close: Feb 20, 2026
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Feb 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Feb 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Feb 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Feb 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Feb 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Feb 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Feb 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Feb 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Feb 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Feb 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | -1.68% | - |
| Feb 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | 0.56% | - |
| Feb 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.71 | 1.14% | - |
| Feb 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 10.00% | - |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.62% | - |
| Jan 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 0.63% | - |
| Jan 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 0.63% | - |
| Jan 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | 1.27% | - |
| Jan 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -0.63% | - |
| Jan 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | -4.82% | - |
| Jan 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.52 | 4.40% | - |
| Jan 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | 2.58% | - |
| Jan 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | -2.52% | - |
| Jan 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | - | - |
| Jan 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -1.24% | - |
| Jan 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 1.90% | - |
| Jan 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 0.64% | - |
| Jan 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | - | - |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -0.63% | - |
| Jan 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | -1.25% | - |
| Jan 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 3.23% | - |
| Jan 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | - | - |
| Jan 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | - | - |
| Jan 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | 0.65% | - |
| Jan 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | -3.14% | - |
| Jan 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -1.24% | - |
| Dec 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | -1.83% | - |
| Dec 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | - | - |
| Dec 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | -2.38% | - |
| Dec 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -2.89% | - |
| Dec 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.22 | 1.76% | - |
| Dec 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | -0.58% | - |
| Dec 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | 1.18% | - |
| Dec 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | -15.50% | - |
| Dec 15, 2025 | 16.90 | 20.00 | 16.90 | 20.00 | 19.90 | 24.22% | 60 |
| Dec 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 2.55% | - |
| Dec 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -0.63% | - |
| Dec 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - | 151 |
| Dec 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 1.94% | - |
| Dec 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | -1.90% | - |