FRA:4MGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	37.49	37.49	37.19	37.19	37.19	-0.92%	-
Sep 17, 2026	37.48	37.53	37.48	37.53	37.53	-0.32%	-
Sep 16, 2026	39.00	39.00	37.54	37.65	37.65	5.09%	50
Sep 15, 2026	36.61	36.61	35.83	35.83	35.83	0.36%	-
Sep 14, 2026	35.77	35.77	35.70	35.70	35.70	1.36%	-
Sep 11, 2026	35.50	35.50	35.21	35.22	35.22	3.59%	-
Sep 10, 2026	34.97	34.97	34.00	34.00	34.00	-1.85%	-
Sep 9, 2026	34.68	34.68	34.63	34.64	34.64	-1.70%	-
Sep 8, 2026	35.21	35.24	35.18	35.24	35.24	-0.01%	-
Sep 7, 2026	35.30	35.30	35.24	35.24	35.24	-1.61%	-
Sep 4, 2026	35.81	35.83	35.81	35.82	35.82	-0.17%	-
Sep 3, 2026	35.84	35.88	35.84	35.88	35.88	2.75%	-
Sep 2, 2026	35.47	35.47	34.92	34.92	34.92	2.74%	-
Sep 1, 2026	34.32	34.33	33.99	33.99	33.99	-2.37%	250
Aug 31, 2026	35.12	35.12	34.81	34.81	34.81	0.37%	-
Aug 28, 2026	34.67	34.68	34.67	34.68	34.68	-0.93%	-
Aug 27, 2026	35.48	35.50	35.01	35.01	35.01	-1.35%	-
Aug 26, 2026	35.27	35.49	35.22	35.49	35.49	1.31%	-
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%	-