MainStreet Bancshares, Inc. (FRA:5L0)
Germany · Delayed Price · Currency is EUR 17.20
-0.20 (-1.15%)
At close: Sep 9, 2025
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -1.15% | - |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.14% | - |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -0.56% | 1 |
| Sep 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.56% | 1 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.56% | 1 |
| Sep 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 0.56% | 1 |
| Sep 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | 1 |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -2.20% | 1 |
| Aug 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 1 |
| Aug 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 0.55% | 1 |
| Aug 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.56% | - |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2.86% | - |
| Aug 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1.74% | 1 |
| Aug 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 0.58% | 1 |
| Aug 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1.18% | 1 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.20% | 1 |
| Aug 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.18% | 1 |
| Aug 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.17% | 1 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1.18% | 1 |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 4.97% | 1 |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 0.63% | - |
| Aug 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3.90% | 1 |
| Aug 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -0.65% | 1 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 1 |
| Aug 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -1.90% | - |
| Aug 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.64% | 1 |
| Aug 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -3.09% | 1 |
| Aug 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -0.61% | 1 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | - | - |
| Jul 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -1.81% | 1 |
| Jul 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | - | 1 |
| Jul 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | -0.60% | 1 |
| Jul 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.18% | 1 |
| Jul 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | - | - |
| Jul 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 8.33% | 1 |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 0.65% | - |
| Jul 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | - |
| Jul 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 1 |
| Jul 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | 1 |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -2.55% | 1 |
| Jul 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1.29% | 1 |
| Jul 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -2.52% | 1 |
| Jul 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1.27% | 1 |
| Jul 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -1.26% | 1 |
| Jul 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1.27% | - |
| Jul 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -1.88% | 1 |
| Jul 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.62% | 1 |
| Jul 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 3.87% | 1 |
| Jul 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2.65% | - |
| Jul 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 3.42% | - |