FRA:1MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.82	13.82	13.82	13.82	13.82	-1.57%	-
Mar 26, 2026	14.04	14.04	14.04	14.04	14.04	-0.28%	-
Mar 25, 2026	14.08	14.08	14.08	14.08	14.08	0.14%	-
Mar 24, 2026	14.00	14.06	14.00	14.06	14.06	0.72%	-
Mar 23, 2026	13.96	13.96	13.96	13.96	13.96	0.87%	-
Mar 20, 2026	13.84	13.84	13.84	13.84	13.84	-1.00%	-
Mar 19, 2026	13.98	13.98	13.98	13.98	13.98	-1.13%	-
Mar 18, 2026	14.14	14.14	14.14	14.14	14.14	-0.56%	-
Mar 17, 2026	14.22	14.22	14.22	14.22	14.22	-1.11%	-
Mar 16, 2026	14.38	14.38	14.38	14.38	14.38	0.56%	-
Mar 13, 2026	14.30	14.30	14.30	14.30	14.30	-0.69%	-
Mar 12, 2026	14.40	14.40	14.40	14.40	14.40	-0.41%	-
Mar 11, 2026	14.46	14.46	14.46	14.46	14.46	-0.69%	-
Mar 10, 2026	14.56	14.56	14.56	14.56	14.56	2.82%	-
Mar 9, 2026	14.16	14.16	14.16	14.16	14.16	-2.75%	-
Mar 6, 2026	14.56	14.56	14.56	14.56	14.56	0.55%	-
Mar 5, 2026	14.48	14.48	14.48	14.48	14.48	1.12%	-
Mar 4, 2026	14.32	14.32	14.32	14.32	14.32	-0.56%	-
Mar 3, 2026	14.40	14.40	14.40	14.40	14.40	-1.23%	-
Mar 2, 2026	14.58	14.58	14.58	14.58	14.58	-1.88%	-
Feb 27, 2026	14.86	14.86	14.86	14.86	14.86	2.20%	-
Feb 26, 2026	14.54	14.54	14.54	14.54	14.54	-0.14%	-
Feb 25, 2026	14.56	14.56	14.56	14.56	14.56	-1.75%	-
Feb 24, 2026	14.82	14.82	14.82	14.82	14.82	1.65%	-
Feb 23, 2026	14.58	14.58	14.58	14.58	14.58	2.82%	-
Feb 20, 2026	14.18	14.18	14.18	14.18	14.18	-0.56%	-
Feb 19, 2026	14.26	14.26	14.26	14.26	14.26	5.79%	-
Feb 18, 2026	13.48	13.48	13.48	13.48	13.48	0.15%	-
Feb 17, 2026	13.46	13.46	13.46	13.46	13.46	0.45%	-
Feb 16, 2026	13.40	13.40	13.40	13.40	13.40	2.60%	-
Feb 13, 2026	13.06	13.06	13.06	13.06	13.06	-0.91%	-
Feb 12, 2026	13.18	13.18	13.18	13.18	13.18	-1.05%	-
Feb 11, 2026	13.32	13.32	13.32	13.32	13.32	1.99%	-
Feb 10, 2026	13.06	13.06	13.06	13.06	13.06	2.19%	-
Feb 9, 2026	12.78	12.78	12.78	12.78	12.78	1.27%	-
Feb 6, 2026	12.62	12.62	12.62	12.62	12.62	-2.02%	-
Feb 5, 2026	12.88	12.88	12.88	12.88	12.88	-0.16%	-
Feb 4, 2026	12.90	12.90	12.90	12.90	12.90	0.94%	-
Feb 3, 2026	12.78	12.78	12.78	12.78	12.78	0.63%	-
Feb 2, 2026	12.70	12.70	12.70	12.70	12.70	-0.94%	-
Jan 30, 2026	12.82	12.82	12.82	12.82	12.82	0.94%	-
Jan 29, 2026	12.86	12.86	12.70	12.70	12.70	-0.63%	300
Jan 28, 2026	12.78	12.78	12.78	12.78	12.78	-0.78%	-
Jan 27, 2026	12.88	12.88	12.88	12.88	12.88	-0.16%	-
Jan 26, 2026	12.90	12.90	12.90	12.90	12.90	-2.42%	-
Jan 23, 2026	13.22	13.22	13.22	13.22	13.22	1.07%	-
Jan 22, 2026	13.08	13.08	13.08	13.08	13.08	1.55%	-
Jan 21, 2026	12.88	12.88	12.88	12.88	12.88	1.42%	-
Jan 20, 2026	12.70	12.70	12.70	12.70	12.70	-2.91%	-
Jan 19, 2026	13.08	13.08	13.08	13.08	13.08	-0.46%	-