Montrose Environmental Group, Inc. (FRA:5MO)
Germany · Delayed Price · Currency is EUR 17.90
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:5MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.13% | - |
| Apr 23, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | - |
| Apr 22, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 1.72% | - |
| Apr 21, 2026 | 17.90 | 18.00 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Apr 20, 2026 | 18.10 | 18.50 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Apr 17, 2026 | 17.50 | 18.60 | 17.50 | 18.20 | 18.20 | 2.82% | - |
| Apr 16, 2026 | 17.70 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Apr 15, 2026 | 18.10 | 18.30 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Apr 14, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | - |
| Apr 13, 2026 | 18.20 | 18.20 | 17.80 | 18.00 | 18.00 | -2.17% | - |
| Apr 10, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Apr 9, 2026 | 19.10 | 19.20 | 18.90 | 19.20 | 19.20 | - | - |
| Apr 8, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Apr 7, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Apr 2, 2026 | 18.90 | 19.70 | 18.40 | 19.60 | 19.60 | 2.08% | - |
| Apr 1, 2026 | 18.80 | 19.40 | 18.70 | 19.20 | 19.20 | 2.13% | - |
| Mar 31, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 3.30% | - |
| Mar 30, 2026 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| 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% | - |