FRA:4MGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	40.71	40.71	40.38	40.38	40.38	2.97%	-
Oct 20, 2026	39.05	39.22	39.05	39.22	39.22	2.63%	-
Oct 19, 2026	37.77	38.21	37.77	38.21	38.21	1.42%	-
Oct 16, 2026	38.53	38.53	37.68	37.68	37.68	4.03%	-
Oct 15, 2026	37.04	37.12	36.22	36.22	36.22	-2.39%	10
Oct 14, 2026	37.11	37.11	37.10	37.10	37.10	0.56%	-
Oct 13, 2026	36.39	36.90	36.34	36.90	36.90	2.41%	-
Oct 12, 2026	36.50	36.50	36.01	36.03	36.03	-0.63%	15
Oct 9, 2026	36.32	36.36	36.26	36.26	36.26	2.27%	-
Oct 8, 2026	35.68	37.88	35.45	35.45	35.45	-	50
Oct 7, 2026	36.92	36.92	35.45	35.45	35.45	0.91%	15
Oct 6, 2026	35.45	35.45	35.13	35.13	35.13	2.82%	-
Oct 5, 2026	35.11	35.11	34.17	34.17	34.17	-2.06%	-
Oct 2, 2026	34.99	35.06	34.85	35.06	34.88	0.36%	-
Oct 1, 2026	34.96	34.96	34.84	34.94	34.76	0.53%	-
Sep 30, 2026	34.97	34.97	34.75	34.75	34.57	1.71%	-
Sep 29, 2026	34.05	34.17	34.05	34.17	33.99	-1.44%	-
Sep 28, 2026	34.91	34.91	34.67	34.67	34.49	-1.38%	-
Sep 25, 2026	35.17	35.17	35.15	35.15	34.97	1.08%	-
Sep 24, 2026	34.61	34.78	33.52	34.78	34.60	-3.04%	50
Sep 23, 2026	35.83	35.87	35.83	35.87	35.68	-0.91%	-
Sep 22, 2026	36.90	36.90	36.20	36.20	36.01	-1.75%	-
Sep 21, 2026	37.08	37.11	36.84	36.84	36.65	-0.93%	-
Sep 18, 2026	37.49	37.49	37.19	37.19	37.00	-0.92%	-
Sep 17, 2026	37.48	37.53	37.48	37.53	37.34	-0.32%	-
Sep 16, 2026	39.00	39.00	37.54	37.65	37.46	5.09%	50
Sep 15, 2026	36.61	36.61	35.83	35.83	35.64	0.36%	-
Sep 14, 2026	35.77	35.77	35.70	35.70	35.51	1.36%	-
Sep 11, 2026	35.50	35.50	35.21	35.22	35.04	3.59%	-
Sep 10, 2026	34.97	34.97	34.00	34.00	33.82	-1.85%	-
Sep 9, 2026	34.68	34.68	34.63	34.64	34.46	-1.70%	-
Sep 8, 2026	35.21	35.24	35.18	35.24	35.06	-0.01%	-
Sep 7, 2026	35.30	35.30	35.24	35.24	35.06	-1.61%	-
Sep 4, 2026	35.81	35.83	35.81	35.82	35.63	-0.17%	-
Sep 3, 2026	35.84	35.88	35.84	35.88	35.69	2.75%	-
Sep 2, 2026	35.47	35.47	34.92	34.92	34.74	2.74%	-
Sep 1, 2026	34.32	34.33	33.99	33.99	33.81	-2.37%	250
Aug 31, 2026	35.12	35.12	34.81	34.81	34.63	0.37%	-
Aug 28, 2026	34.67	34.68	34.67	34.68	34.50	-0.93%	-
Aug 27, 2026	35.48	35.50	35.01	35.01	34.83	-1.35%	-
Aug 26, 2026	35.27	35.49	35.22	35.49	35.31	1.31%	-
Aug 25, 2026	35.17	35.17	35.03	35.03	34.85	2.40%	-
Aug 24, 2026	34.22	34.49	34.21	34.21	34.03	0.56%	2
Aug 21, 2026	33.84	34.02	33.84	34.02	33.84	2.84%	1
Aug 20, 2026	33.41	33.41	33.02	33.08	32.91	1.44%	300
Aug 19, 2026	32.66	32.70	32.61	32.61	32.44	4.79%	-
Aug 18, 2026	31.40	31.40	31.12	31.12	30.96	-4.20%	-
Aug 17, 2026	32.48	32.48	32.48	32.48	32.32	2.09%	3
Aug 14, 2026	31.75	31.82	31.75	31.82	31.65	2.91%	-
Aug 13, 2026	31.16	31.16	30.92	30.92	30.76	-0.39%	-