FRA:4MGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.18	32.23	32.04	32.04	32.04	-1.58%	-
Jul 23, 2026	32.57	32.57	32.47	32.56	32.56	-1.62%	-
Jul 22, 2026	33.17	33.17	33.09	33.09	33.09	0.23%	15
Jul 21, 2026	33.67	33.67	33.02	33.02	33.02	-1.84%	-
Jul 20, 2026	33.70	33.75	33.64	33.64	33.64	-1.22%	-
Jul 17, 2026	34.18	34.18	34.05	34.05	34.05	-0.99%	-
Jul 16, 2026	34.27	34.39	34.21	34.39	34.39	-1.46%	-
Jul 15, 2026	32.94	34.90	32.75	34.90	34.90	5.29%	241
Jul 14, 2026	33.15	33.15	33.15	33.15	33.15	-0.75%	-
Jul 13, 2026	33.40	33.40	33.40	33.40	33.40	-1.05%	-
Jul 10, 2026	33.65	34.64	33.65	33.75	33.75	2.88%	203
Jul 9, 2026	32.96	33.00	32.81	32.81	32.81	-3.51%	-
Jul 7, 2026	32.05	34.00	31.52	34.00	34.00	7.87%	914
Jul 6, 2026	32.65	32.69	31.70	31.70	31.52	-4.13%	-
Jul 3, 2026	32.56	33.06	32.56	33.06	32.88	3.54%	-
Jul 2, 2026	32.82	32.82	31.93	31.93	31.75	-1.59%	-
Jul 1, 2026	32.62	32.62	32.45	32.45	32.27	-0.08%	-
Jun 30, 2026	33.35	33.35	32.47	32.47	32.29	-1.83%	-
Jun 29, 2026	32.26	33.08	31.95	33.08	32.89	10.84%	30
Jun 26, 2026	30.02	30.02	29.84	29.84	29.68	-0.60%	-
Jun 25, 2026	30.71	30.76	30.02	30.02	29.85	-1.62%	-
Jun 24, 2026	30.51	30.53	30.51	30.52	30.35	2.31%	-
Jun 23, 2026	29.88	29.94	29.83	29.83	29.66	-1.26%	-
Jun 22, 2026	30.31	30.34	30.21	30.21	30.04	-1.72%	-
Jun 19, 2026	30.24	30.74	30.24	30.74	30.57	1.37%	-
Jun 18, 2026	30.26	30.32	30.26	30.32	30.15	1.76%	-
Jun 17, 2026	30.92	30.92	29.80	29.80	29.63	-0.80%	-
Jun 16, 2026	30.48	30.48	30.04	30.04	29.87	2.89%	-
Jun 15, 2026	29.84	29.84	29.19	29.19	29.03	2.21%	-
Jun 12, 2026	29.26	29.29	28.56	28.56	28.40	-0.40%	-
Jun 11, 2026	29.31	29.36	28.68	28.68	28.52	-2.32%	-
Jun 10, 2026	29.36	29.36	29.33	29.36	29.19	2.78%	-
Jun 9, 2026	29.09	29.11	28.56	28.56	28.40	-0.17%	-
Jun 8, 2026	29.27	29.37	28.61	28.61	28.45	-0.73%	-
Jun 5, 2026	29.16	29.16	28.82	28.82	28.66	1.16%	-
Jun 4, 2026	28.85	28.90	28.49	28.49	28.33	-3.98%	-
Jun 3, 2026	29.79	29.79	28.64	29.67	29.51	-3.40%	35
Jun 2, 2026	30.86	30.88	30.72	30.72	30.55	0.97%	-
Jun 1, 2026	30.77	30.77	30.42	30.42	30.25	-0.05%	-
May 29, 2026	30.63	30.78	30.44	30.44	30.27	0.21%	-
May 28, 2026	30.44	30.44	30.37	30.37	30.20	-	-
May 27, 2026	30.25	30.37	30.25	30.37	30.20	1.62%	-
May 26, 2026	30.37	30.37	29.89	29.89	29.72	-3.18%	-
May 25, 2026	30.42	30.87	30.42	30.87	30.69	6.71%	10
May 22, 2026	30.19	30.20	28.93	28.93	28.77	-4.49%	-
May 21, 2026	30.29	30.35	30.29	30.29	30.12	1.56%	-
May 20, 2026	29.92	29.92	29.82	29.82	29.66	-1.55%	-
May 19, 2026	30.15	30.29	30.15	30.29	30.12	2.07%	-
May 18, 2026	29.67	29.68	29.67	29.68	29.51	-0.18%	-
May 15, 2026	29.92	29.92	29.73	29.73	29.57	-1.83%	25