FRA:4MGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	35.27	35.27	35.22	35.22	-	0.56%	-
Aug 25, 2026	35.17	35.17	35.03	35.03	35.03	2.40%	-
Aug 24, 2026	34.22	34.49	34.21	34.21	34.21	0.56%	2
Aug 21, 2026	33.84	34.02	33.84	34.02	34.02	2.84%	1
Aug 20, 2026	33.41	33.41	33.02	33.08	33.08	1.44%	300
Aug 19, 2026	32.66	32.70	32.61	32.61	32.61	4.79%	-
Aug 18, 2026	31.40	31.40	31.12	31.12	31.12	-4.20%	-
Aug 17, 2026	32.48	32.48	32.48	32.48	32.48	2.09%	3
Aug 14, 2026	31.75	31.82	31.75	31.82	31.82	2.91%	-
Aug 13, 2026	31.16	31.16	30.92	30.92	30.92	-0.39%	-
Aug 12, 2026	31.28	31.30	31.04	31.04	31.04	-0.97%	-
Aug 11, 2026	30.93	31.34	30.93	31.34	31.34	-0.68%	-
Aug 10, 2026	31.82	31.82	31.56	31.56	31.56	1.87%	-
Aug 7, 2026	31.21	31.23	30.98	30.98	30.98	-3.47%	-
Aug 6, 2026	32.42	32.42	32.09	32.09	32.09	0.72%	-
Aug 5, 2026	31.45	31.86	31.43	31.86	31.86	-7.52%	-
Aug 4, 2026	34.60	34.70	34.45	34.45	34.45	-1.01%	-
Aug 3, 2026	33.67	34.80	33.35	34.80	34.80	4.85%	800
Jul 31, 2026	34.95	36.11	33.19	33.19	33.19	-3.74%	200
Jul 30, 2026	33.80	34.48	33.47	34.48	34.48	2.19%	75
Jul 29, 2026	33.84	33.86	33.74	33.74	33.74	1.15%	-
Jul 28, 2026	33.38	33.43	33.36	33.36	33.36	2.77%	-
Jul 27, 2026	32.84	32.86	32.46	32.46	32.46	1.30%	-
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%	-