FRA:4MGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	30.71	30.76	30.02	30.02	30.02	-1.62%	-
Jun 24, 2026	30.51	30.53	30.51	30.52	30.52	2.31%	-
Jun 23, 2026	29.88	29.94	29.83	29.83	29.83	-1.26%	-
Jun 22, 2026	30.31	30.34	30.21	30.21	30.21	-1.72%	-
Jun 19, 2026	30.24	30.74	30.24	30.74	30.74	1.37%	-
Jun 18, 2026	30.26	30.32	30.26	30.32	30.32	1.76%	-
Jun 17, 2026	30.92	30.92	29.80	29.80	29.80	-0.80%	-
Jun 16, 2026	30.48	30.48	30.04	30.04	30.04	2.89%	-
Jun 15, 2026	29.84	29.84	29.19	29.19	29.19	2.21%	-
Jun 12, 2026	29.26	29.29	28.56	28.56	28.56	-0.40%	-
Jun 11, 2026	29.31	29.36	28.68	28.68	28.68	-2.32%	-
Jun 10, 2026	29.36	29.36	29.33	29.36	29.36	2.78%	-
Jun 9, 2026	29.09	29.11	28.56	28.56	28.56	-0.17%	-
Jun 8, 2026	29.27	29.37	28.61	28.61	28.61	-0.73%	-
Jun 5, 2026	29.16	29.16	28.82	28.82	28.82	1.16%	-
Jun 4, 2026	28.85	28.90	28.49	28.49	28.49	-3.98%	-
Jun 3, 2026	29.79	29.79	28.64	29.67	29.67	-3.40%	35
Jun 2, 2026	30.86	30.88	30.72	30.72	30.72	0.97%	-
Jun 1, 2026	30.77	30.77	30.42	30.42	30.42	-0.05%	-
May 29, 2026	30.63	30.78	30.44	30.44	30.44	0.21%	-
May 28, 2026	30.44	30.44	30.37	30.37	30.37	-	-
May 27, 2026	30.25	30.37	30.25	30.37	30.37	1.62%	-
May 26, 2026	30.37	30.37	29.89	29.89	29.89	-3.18%	-
May 25, 2026	30.42	30.87	30.42	30.87	30.87	6.71%	10
May 22, 2026	30.19	30.20	28.93	28.93	28.93	-4.49%	-
May 21, 2026	30.29	30.35	30.29	30.29	30.29	1.56%	-
May 20, 2026	29.92	29.92	29.82	29.82	29.82	-1.55%	-
May 19, 2026	30.15	30.29	30.15	30.29	30.29	2.07%	-
May 18, 2026	29.67	29.68	29.67	29.68	29.68	-0.18%	-
May 15, 2026	29.92	29.92	29.73	29.73	29.73	-1.83%	25
May 14, 2026	30.24	30.29	30.24	30.29	30.29	2.21%	-
May 13, 2026	29.61	29.66	29.61	29.63	29.63	-0.47%	-
May 12, 2026	29.73	29.77	29.73	29.77	29.77	-3.42%	-
May 11, 2026	30.89	30.89	30.83	30.83	30.83	2.89%	-
May 8, 2026	30.00	30.00	29.96	29.96	29.96	-5.74%	-
May 7, 2026	31.75	32.95	31.71	31.79	31.79	-0.30%	25
May 6, 2026	31.82	31.88	31.82	31.88	31.88	1.76%	-
May 5, 2026	32.08	32.13	31.33	31.33	31.33	-2.90%	-
May 4, 2026	32.28	32.35	32.27	32.27	32.27	3.55%	-
Apr 30, 2026	30.98	31.16	30.98	31.16	31.16	0.48%	-
Apr 29, 2026	31.06	31.06	31.00	31.01	31.01	0.49%	-
Apr 28, 2026	30.88	30.90	30.86	30.86	30.86	-3.23%	-
Apr 27, 2026	30.69	31.89	30.66	31.89	31.89	6.48%	206
Apr 24, 2026	29.96	29.98	29.94	29.95	29.95	-1.96%	12
Apr 23, 2026	30.48	30.55	30.48	30.55	30.55	1.13%	-
Apr 22, 2026	30.15	30.21	30.15	30.21	30.21	0.23%	-
Apr 21, 2026	30.13	30.14	30.13	30.14	30.14	-1.57%	-
Apr 20, 2026	29.44	30.62	29.43	30.62	30.62	5.57%	12
Apr 17, 2026	29.04	29.04	28.94	29.01	29.01	0.80%	-
Apr 16, 2026	28.74	29.91	28.74	28.78	28.78	3.08%	100