Montrose Environmental Group, Inc. (FRA:5MO)
Germany · Delayed Price · Currency is EUR 19.00
+0.50 (2.70%)
Feb 19, 2026, 2:32 PM EST
FRA:5MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 20.40 | 20.40 | 18.70 | 18.70 | 18.70 | -8.33% | - |
| Jan 15, 2026 | 19.70 | 20.40 | 19.60 | 20.40 | 20.40 | 4.62% | - |
| Jan 14, 2026 | 22.20 | 22.20 | 19.40 | 19.50 | 19.50 | -12.16% | - |
| Jan 13, 2026 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Jan 12, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jan 9, 2026 | 22.00 | 22.80 | 21.80 | 22.40 | 22.40 | 1.82% | - |
| Jan 8, 2026 | 21.40 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | - |
| Jan 7, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jan 6, 2026 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | - | - |
| Jan 5, 2026 | 21.20 | 22.00 | 20.80 | 22.00 | 22.00 | 3.77% | - |
| Jan 2, 2026 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | -4.50% | - |
| Dec 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 29, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Dec 23, 2025 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | -0.90% | - |
| Dec 22, 2025 | 22.20 | 22.40 | 21.80 | 22.20 | 22.20 | - | - |
| Dec 19, 2025 | 21.60 | 22.20 | 21.20 | 22.20 | 22.20 | 3.74% | - |
| Dec 18, 2025 | 21.40 | 22.00 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 17, 2025 | 22.60 | 22.60 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Dec 16, 2025 | 22.80 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Dec 15, 2025 | 22.80 | 23.00 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Dec 12, 2025 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Dec 11, 2025 | 22.40 | 23.20 | 22.20 | 23.20 | 23.20 | 4.50% | - |
| Dec 10, 2025 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -1.77% | - |
| Dec 9, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | - | - |
| Dec 8, 2025 | 22.60 | 22.80 | 22.20 | 22.60 | 22.60 | 0.89% | 10 |