Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

MainStreet Bancshares, Inc. (5L0.F)

13.70
+0.40
+(3.01%)
As of 8:04:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202513.7013.7013.7013.7013.701
Apr 23, 202513.3013.3013.3013.3013.30-
Apr 22, 202512.1012.1012.1012.1012.10-
Apr 17, 202511.2011.2011.2011.2011.20-
Apr 16, 202510.9010.9010.9010.9010.90-
Apr 15, 202511.1011.1011.1011.1011.10-
Apr 14, 202511.1011.1011.1011.1011.10-
Apr 11, 202511.4011.4011.4011.4011.40-
Apr 10, 202512.0012.0012.0012.0012.00-
Apr 9, 202511.3011.3011.3011.3011.30-
Apr 8, 202511.9011.9011.9011.9011.90-
Apr 7, 202511.4011.4011.4011.4011.401
Apr 4, 202512.0012.0012.0012.0012.00-
Apr 3, 202512.6012.6012.6012.6012.60-
Apr 2, 202513.1013.1013.1013.1013.10-
Apr 1, 202513.0013.0013.0013.0013.00-
Mar 31, 202513.0013.0013.0013.0013.00-
Mar 28, 202513.3013.3013.3013.3013.30-
Mar 27, 202513.4013.4013.4013.4013.40-
Mar 26, 202513.5013.5013.5013.5013.50-
Mar 25, 202513.4013.4013.4013.4013.40-
Mar 24, 202513.7013.8013.7013.8013.8095
Mar 21, 202513.5013.5013.5013.5013.50-
Mar 20, 202513.5013.5013.5013.5013.50-
Mar 19, 202513.4013.4013.4013.4013.40-
Mar 18, 202513.2013.2013.2013.2013.20-
Mar 17, 202512.9012.9012.9012.9012.90-
Mar 14, 202512.9012.9012.9012.9012.90-
Mar 13, 202512.6012.6012.6012.6012.60-
Mar 12, 202512.6012.6012.6012.6012.60-
Mar 11, 202512.6012.6012.6012.6012.60-
Mar 10, 202512.7012.7012.7012.7012.70-
Mar 7, 202512.7012.7012.7012.7012.70-
Mar 6, 202512.7012.7012.7012.7012.70-
Mar 5, 202512.7012.7012.7012.7012.70-
Mar 4, 202513.1013.1013.1013.1013.10-
Mar 3, 202513.4013.4013.4013.4013.401
Feb 28, 202513.2013.2013.2013.2013.20-
Feb 27, 202513.3013.3013.3013.3013.30-
Feb 26, 202513.2013.2013.2013.2013.20-
Feb 25, 202513.1013.1013.1013.1013.10-
Feb 24, 202513.0013.0013.0013.0013.00-
Feb 21, 202513.4013.4013.4013.4013.40-
Feb 20, 202513.6013.6013.6013.6013.60-
Feb 19, 202513.5013.5013.5013.5013.50-
Feb 18, 202513.5013.5013.5013.5013.50-
Feb 17, 202513.5013.5013.5013.5013.50-
Feb 14, 202513.7013.7013.7013.7013.70-
Feb 13, 202513.5013.5013.5013.5013.50-
Feb 12, 202513.6016.2013.6016.2016.201
Feb 11, 202513.5013.5013.5013.5013.50-
Feb 10, 2025 0.08792 Dividend
Feb 10, 202513.6013.6013.6013.6013.60-
Feb 7, 202513.7013.7013.7013.7013.60-
Feb 6, 202513.6013.6013.6013.6013.50-
Feb 5, 202513.2013.2013.2013.2013.10-
Feb 4, 202513.4013.4013.4013.4013.30-
Feb 3, 202513.3013.3013.3013.3013.20-
Jan 31, 202513.9013.9013.9013.9013.80-
Jan 30, 202514.3014.3014.3014.3014.20-
Jan 29, 202514.0014.0014.0014.0013.90-
Jan 28, 202514.0014.0014.0014.0013.90-
Jan 27, 202513.4013.4013.4013.4013.30-
Jan 24, 202513.5013.5013.5013.5013.40-
Jan 23, 202513.8013.8013.8013.8013.70-
Jan 22, 202514.0014.0014.0014.0013.90-
Jan 21, 202513.8013.8013.8013.8013.70-
Jan 20, 202513.9013.9013.9013.9013.80-
Jan 17, 202513.8013.8013.8013.8013.70-
Jan 16, 202514.0014.0014.0014.0013.90-
Jan 15, 202513.7013.7013.7013.7013.60-
Jan 14, 202514.0014.0014.0014.0013.90-
Jan 13, 202514.1014.1014.1014.1014.00-
Jan 10, 202514.1014.1014.1014.1014.00-
Jan 9, 202514.1014.1014.1014.1014.00-
Jan 8, 202514.3014.3014.3014.3014.20-
Jan 7, 202514.6014.6014.6014.6014.49-
Jan 6, 202514.7014.7014.7014.7014.59-
Jan 3, 202514.9014.9014.9014.9014.79-
Jan 2, 202515.2015.2015.2015.2015.09-
Dec 30, 202414.9014.9014.9014.9014.79-
Dec 27, 202415.7015.7015.7015.7015.59-
Dec 23, 202415.7015.7015.7015.7015.59-
Dec 20, 202415.0015.0015.0015.0014.89-
Dec 19, 202415.1015.1015.1015.1014.99-
Dec 18, 202416.2016.2016.2016.2016.08-
Dec 17, 202417.0017.0017.0017.0016.88-
Dec 16, 202417.0017.0017.0017.0016.88-
Dec 13, 202417.2017.2017.2017.2017.07-
Dec 12, 202416.2016.2016.2016.2016.08-
Dec 11, 202416.2016.2016.2016.2016.08-
Dec 10, 202416.0016.0016.0016.0015.88-
Dec 9, 202416.2016.2016.2016.2016.08-
Dec 6, 202416.0016.0016.0016.0015.88-
Dec 5, 202416.3016.3016.3016.3016.18-
Dec 4, 202416.2016.2016.2016.2016.08-
Dec 3, 202416.8016.8016.8016.8016.68-
Dec 2, 202416.2016.3016.2016.3016.184
Nov 29, 202416.0016.0016.0016.0015.88-
Nov 28, 202416.0016.0016.0016.0015.88-
Nov 27, 202416.3016.3016.3016.3016.18-
Nov 26, 202416.3016.3016.3016.3016.18-
Nov 25, 202416.1016.1016.1016.1015.98-
Nov 22, 202416.0016.0016.0016.0015.88-
Nov 21, 202415.7015.7015.7015.7015.59-
Nov 20, 202415.8015.8015.8015.8015.68-
Nov 19, 202415.3015.3015.3015.3015.19-
Nov 18, 202415.3015.3015.3015.3015.19-
Nov 15, 202415.1015.1015.1015.1014.99-
Nov 14, 202415.9015.9015.9015.9015.78-
Nov 13, 202416.1016.1016.1016.1015.98-
Nov 12, 2024 0.08792 Dividend
Nov 12, 202415.9015.9015.9015.9015.78-
Nov 11, 202416.2016.2016.2016.2015.98-
Nov 8, 202416.1016.1016.1016.1015.88-
Nov 7, 202416.3016.3016.3016.3016.08-
Nov 6, 202415.2015.2015.2015.2015.00-
Nov 5, 202415.4015.4015.4015.4015.19-
Nov 4, 202415.3015.3015.3015.3015.09-
Nov 1, 202415.4015.4015.4015.4015.19-
Oct 31, 202415.9015.9015.9015.9015.69-
Oct 30, 202415.7015.7015.7015.7015.49-
Oct 29, 202415.8015.8015.8015.8015.59-
Oct 28, 202416.1016.1016.1016.1015.88-
Oct 25, 202416.4016.4016.4016.4016.18-
Oct 24, 202416.0016.0016.0016.0015.79-
Oct 23, 202415.9015.9015.9015.9015.69-
Oct 22, 202415.8015.8015.8015.8015.59-
Oct 21, 202416.5016.5016.5016.5016.28-
Oct 18, 202416.5016.5016.5016.5016.28-
Oct 17, 202416.0016.0016.0016.0015.79-
Oct 16, 202416.0016.0016.0016.0015.79-
Oct 15, 202416.1016.1016.1016.1015.88-
Oct 14, 202415.8015.8015.8015.8015.59-
Oct 11, 202415.9015.9015.9015.9015.69-
Oct 10, 202416.1016.1016.1016.1015.88-
Oct 9, 202416.0016.0016.0016.0015.79-
Oct 8, 202415.8015.8015.8015.8015.59-
Oct 7, 202415.7015.7015.7015.7015.49-
Oct 4, 202415.5015.5015.5015.5015.29-
Oct 3, 202415.5015.5015.5015.5015.29-
Oct 2, 202415.5015.5015.5015.5015.29-
Oct 1, 202415.9015.9015.9015.9015.69-
Sep 30, 202415.5015.5015.5015.5015.29-
Sep 27, 202415.2015.2015.2015.2015.00-
Sep 26, 202415.3015.3015.3015.3015.09-
Sep 25, 202415.9015.9015.9015.9015.69-
Sep 24, 202416.2016.2016.2016.2015.98-
Sep 23, 202416.5016.5016.5016.5016.28-
Sep 20, 202416.8016.8016.8016.8016.57-
Sep 19, 202415.0015.0015.0015.0014.80-
Sep 18, 202414.7014.7014.7014.7014.50-
Sep 17, 202415.0015.0015.0015.0014.80-
Sep 16, 202415.0015.0015.0015.0014.80-
Sep 13, 202414.7014.7014.7014.7014.50-
Sep 12, 202414.8014.8014.8014.8014.60-
Sep 11, 202414.7014.7014.7014.7014.50-
Sep 10, 202414.7014.7014.7014.7014.50-
Sep 9, 202414.7014.7014.7014.7014.50-
Sep 6, 202414.8014.8014.8014.8014.60-
Sep 5, 202414.7014.7014.7014.7014.50-
Sep 4, 202414.9014.9014.9014.9014.70-
Sep 3, 202414.9014.9014.9014.9014.70-
Sep 2, 202414.9014.9014.9014.9014.70-
Aug 30, 202414.6014.6014.6014.6014.40-
Aug 29, 202414.5014.5014.5014.5014.31-
Aug 28, 202414.2014.2014.2014.2014.01-
Aug 27, 202414.1014.1014.1014.1013.91-
Aug 26, 202414.3014.3014.3014.3014.11-
Aug 23, 202414.2014.2014.2014.2014.01-
Aug 22, 202414.1014.1014.1014.1013.91-
Aug 21, 202414.2014.2014.2014.2014.01-
Aug 20, 202414.3014.3014.3014.3014.11-
Aug 19, 202414.4014.4014.4014.4014.21-
Aug 16, 202414.9014.9014.9014.9014.70-
Aug 15, 202414.4014.4014.4014.4014.21-
Aug 14, 202414.5014.5014.5014.5014.31-
Aug 13, 202414.6014.6014.6014.6014.40-
Aug 12, 202414.6014.6014.6014.6014.40-
Aug 9, 2024 0.08792 Dividend
Aug 9, 202415.4015.4015.4015.4015.19-
Aug 8, 202414.5014.5014.5014.5014.21-
Aug 7, 202414.2014.2014.2014.2013.91-
Aug 6, 202413.7013.7013.7013.7013.42-
Aug 5, 202414.1014.1014.1014.1013.81-
Aug 2, 202414.7014.7014.7014.7014.40-
Aug 1, 202415.8015.8015.8015.8015.48-
Jul 31, 202415.5015.5015.5015.5015.19-
Jul 30, 202415.5015.5015.5015.5015.19-
Jul 29, 202416.0016.0016.0016.0015.68-
Jul 26, 202416.0016.0016.0016.0015.68-
Jul 25, 202415.7015.7015.7015.7015.38-
Jul 24, 202416.0016.0016.0016.0015.68-
Jul 23, 202415.8015.8015.8015.8015.48-
Jul 22, 202415.6015.6015.6015.6015.28-
Jul 19, 202415.8015.8015.8015.8015.48-
Jul 18, 202415.9015.9015.9015.9015.58-
Jul 17, 202416.2016.2016.2016.2015.87-
Jul 16, 202415.8015.8015.8015.8015.48-
Jul 15, 202415.3015.3015.3015.3014.99-
Jul 12, 202415.6015.6015.6015.6015.28-
Jul 11, 202415.0015.0015.0015.0014.70-
Jul 10, 202414.4014.4014.4014.4014.11-
Jul 9, 202414.4014.4014.4014.4014.11-
Jul 8, 202414.7014.7014.7014.7014.40-
Jul 5, 202414.7014.7014.7014.7014.40-
Jul 4, 202414.8014.8014.8014.8014.50-
Jul 3, 202415.1015.1015.1015.1014.79-
Jul 2, 202415.0015.0015.0015.0014.70-
Jul 1, 202415.8015.8015.8015.8015.48-
Jun 28, 202416.8016.8016.8016.8016.46-
Jun 27, 202416.2016.2016.2016.2015.87-
Jun 26, 202415.9015.9015.9015.9015.58-
Jun 25, 202415.5015.5015.5015.5015.19-
Jun 24, 202414.9014.9014.9014.9014.60-
Jun 21, 202415.1015.1015.1015.1014.79-
Jun 20, 202414.3014.3014.3014.3014.01-
Jun 19, 202414.3014.3014.3014.3014.01-
Jun 18, 202414.5014.5014.5014.5014.21-
Jun 17, 202414.1014.1014.1014.1013.81-
Jun 14, 202414.6014.6014.6014.6014.30-
Jun 13, 202414.8014.8014.8014.8014.50-
Jun 12, 202414.8014.8014.8014.8014.50-
Jun 11, 202414.3014.3014.3014.3014.01-
Jun 10, 202414.6014.6014.6014.6014.30-
Jun 7, 202414.8014.8014.8014.8014.50-
Jun 6, 202414.4014.4014.4014.4014.11-
Jun 5, 202414.2014.2014.2014.2013.91-
Jun 4, 202414.4014.4014.4014.4014.11-
Jun 3, 202414.9014.9014.9014.9014.60-
May 31, 202414.7014.7014.7014.7014.40-
May 30, 202414.6014.6014.6014.6014.30-
May 29, 202414.8014.8014.8014.8014.50-
May 28, 202415.4015.4015.4015.4015.09-
May 27, 202415.4015.4015.4015.4015.09-
May 24, 202415.3015.3015.3015.3014.99-
May 23, 202416.0016.0016.0016.0015.68-
May 22, 202415.7015.7015.7015.7015.38-
May 21, 202415.8015.8015.8015.8015.48-
May 20, 202415.5015.5015.5015.5015.19-
May 17, 202415.1016.1015.1016.1015.7795
May 16, 202415.2015.2015.2015.2014.89-
May 15, 202415.1015.1015.1015.1014.79-
May 14, 202414.9014.9014.9014.9014.60-
May 13, 202414.8014.8014.8014.8014.50-
May 10, 202414.8014.8014.8014.8014.50-
May 9, 202414.7014.7014.7014.7014.40-
May 8, 202414.7014.7014.7014.7014.40-
May 7, 202414.7014.7014.7014.7014.40-
May 6, 202414.8014.8014.8014.8014.50-
May 3, 202414.4014.4014.4014.4014.11-
May 2, 2024 0.08792 Dividend
May 2, 202414.1014.1014.1014.1013.81-
Apr 30, 202414.2014.2014.2014.2013.81-
Apr 29, 202414.2014.2014.2014.2013.81-
Apr 26, 202414.0014.0014.0014.0013.62-
Apr 25, 202414.1014.1014.1014.1013.72-
Apr 24, 202414.6014.6014.6014.6014.20-

Related Tickers

WT1.F Washington Trust Bancorp, Inc.
24.00
+1.69%
 
CA3.F Comerica Incorporated
45.60
0.00%
 
TKKD.SI t Kasikorn BK TH SDR1to1
5.86
0.00%
 
FFH.F Fifth Third Bancorp
30.53
-0.03%
 
HDFA.MU HDFC Bank Ltd
64.00
-3.03%
 
ZB1.F Zions Bancorporation, National Association
38.84
+2.40%
 
FITBP Fifth Third Bancorp
24.35
+0.79%
 
HBT HBT Financial, Inc.
23.56
+0.23%
 
CCBG Capital City Bank Group, Inc.
36.58
-0.60%
 
TCBI Texas Capital Bancshares, Inc.
67.90
+1.06%