Montrose Environmental Group, Inc. (FRA:5MO)
Germany · Delayed Price · Currency is EUR 19.40
0.00 (0.00%)
At close: Mar 27, 2026
FRA:5MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.30 | 19.30 | 18.10 | 18.10 | 18.10 | -5.73% | - |
| Mar 26, 2026 | 19.50 | 19.70 | 19.10 | 19.20 | 19.20 | -1.54% | - |
| Mar 25, 2026 | 19.30 | 19.50 | 19.00 | 19.50 | 19.50 | 1.56% | - |
| Mar 24, 2026 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | - | - |
| Mar 23, 2026 | 18.70 | 19.40 | 18.70 | 19.20 | 19.20 | 2.13% | - |
| Mar 20, 2026 | 19.10 | 19.10 | 18.70 | 18.80 | 18.80 | -1.57% | - |
| Mar 19, 2026 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | - |
| Mar 18, 2026 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Mar 17, 2026 | 20.20 | 20.40 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Mar 16, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -6.48% | - |
| Mar 13, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Mar 12, 2026 | 22.80 | 23.00 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Mar 11, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - | - |
| Mar 10, 2026 | 23.40 | 23.40 | 22.20 | 22.80 | 22.80 | -1.72% | - |
| Mar 9, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Mar 6, 2026 | 23.20 | 23.20 | 22.20 | 23.00 | 23.00 | -0.86% | - |
| Mar 5, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 4, 2026 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Mar 3, 2026 | 24.20 | 24.60 | 23.40 | 24.40 | 24.40 | - | - |
| Mar 2, 2026 | 24.40 | 25.20 | 24.40 | 24.40 | 24.40 | - | 30 |
| Feb 27, 2026 | 24.00 | 24.80 | 24.00 | 24.40 | 24.40 | 1.67% | 90 |
| Feb 26, 2026 | 20.20 | 24.00 | 20.20 | 24.00 | 24.00 | 23.71% | 150 |
| Feb 25, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 2.11% | - |
| Feb 24, 2026 | 18.80 | 19.10 | 18.50 | 19.00 | 19.00 | 1.60% | - |
| Feb 23, 2026 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Feb 20, 2026 | 19.10 | 19.40 | 18.60 | 19.40 | 19.40 | 2.11% | - |
| Feb 19, 2026 | 18.60 | 19.00 | 18.30 | 19.00 | 19.00 | 2.70% | - |
| Feb 18, 2026 | 18.00 | 18.50 | 17.80 | 18.50 | 18.50 | 3.35% | - |
| Feb 17, 2026 | 17.20 | 18.10 | 17.20 | 17.90 | 17.90 | 4.68% | - |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Feb 13, 2026 | 18.30 | 18.50 | 17.20 | 17.20 | 17.20 | -6.52% | - |
| Feb 12, 2026 | 20.60 | 20.60 | 18.30 | 18.40 | 18.40 | -9.80% | - |
| Feb 11, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 10, 2026 | 20.80 | 21.00 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Feb 9, 2026 | 20.80 | 21.00 | 20.20 | 20.60 | 20.60 | -0.96% | - |
| Feb 6, 2026 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 5.05% | - |
| Feb 5, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -1.98% | - |
| Feb 4, 2026 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 5.76% | - |
| Feb 3, 2026 | 19.50 | 19.50 | 18.60 | 19.10 | 19.10 | -1.55% | - |
| Feb 2, 2026 | 18.50 | 19.50 | 18.50 | 19.40 | 19.40 | 4.30% | - |
| Jan 30, 2026 | 18.40 | 18.60 | 18.20 | 18.60 | 18.60 | 1.64% | - |
| Jan 29, 2026 | 18.60 | 18.60 | 18.00 | 18.30 | 18.30 | -2.14% | - |
| Jan 28, 2026 | 19.20 | 19.20 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Jan 27, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Jan 26, 2026 | 19.20 | 19.40 | 18.80 | 19.40 | 19.40 | 0.52% | - |
| Jan 23, 2026 | 19.80 | 19.80 | 19.20 | 19.30 | 19.30 | -2.53% | - |
| Jan 22, 2026 | 18.90 | 19.80 | 18.90 | 19.80 | 19.80 | 4.21% | - |
| Jan 21, 2026 | 17.90 | 19.00 | 17.80 | 19.00 | 19.00 | 6.15% | - |
| Jan 20, 2026 | 18.40 | 18.40 | 17.80 | 17.90 | 17.90 | -2.72% | - |
| Jan 19, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -1.60% | - |