FRA:4MGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	27.93	27.93	27.92	27.92	27.92	1.03%	-
Apr 14, 2026	27.67	27.67	27.63	27.63	27.63	-2.18%	-
Apr 13, 2026	26.42	28.46	26.40	28.25	28.25	3.80%	4
Apr 10, 2026	27.23	27.26	27.21	27.21	27.21	-0.46%	-
Apr 9, 2026	27.43	27.43	27.34	27.34	27.34	-0.51%	-
Apr 8, 2026	27.62	27.62	27.48	27.48	27.48	1.91%	-
Apr 7, 2026	27.04	27.14	26.96	26.96	26.96	0.50%	-
Apr 2, 2026	26.17	27.00	26.17	27.00	26.83	4.11%	500
Mar 31, 2026	25.94	25.94	25.94	25.94	25.77	1.51%	-
Mar 30, 2026	25.34	25.55	25.34	25.55	25.39	-2.01%	-
Mar 27, 2026	26.08	26.08	26.08	26.08	25.91	1.64%	-
Mar 26, 2026	25.68	25.68	25.66	25.66	25.49	-0.62%	-
Mar 25, 2026	25.82	25.82	25.81	25.82	25.65	-1.66%	-
Mar 24, 2026	26.25	26.25	26.25	26.25	26.08	-2.56%	-
Mar 23, 2026	26.18	26.94	26.18	26.94	26.77	0.86%	-
Mar 20, 2026	26.72	26.72	26.69	26.71	26.54	0.94%	-
Mar 19, 2026	26.32	26.46	26.32	26.46	26.29	-	-