FRA:M5V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.48	0.48	0.48	0.48	0.48	-3.03%	4,500
Oct 22, 2026	0.50	0.50	0.50	0.50	0.50	-2.17%	-
Oct 21, 2026	0.51	0.51	0.51	0.51	0.51	2.22%	-
Oct 20, 2026	0.50	0.50	0.50	0.50	0.50	-4.44%	-
Oct 19, 2026	0.52	0.52	0.52	0.52	0.52	-2.26%	-
Oct 16, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Oct 15, 2026	0.53	0.53	0.53	0.53	0.53	-3.99%	-
Oct 14, 2026	0.55	0.55	0.55	0.55	0.55	-4.50%	-
Oct 13, 2026	0.58	0.58	0.58	0.58	0.58	-5.86%	-
Oct 12, 2026	0.61	0.61	0.61	0.61	0.61	-0.97%	-
Oct 9, 2026	0.62	0.62	0.62	0.62	0.62	0.32%	-
Oct 8, 2026	0.62	0.62	0.62	0.62	0.62	-6.93%	-
Oct 7, 2026	0.66	0.66	0.66	0.66	0.66	11.41%	-
Oct 6, 2026	0.60	0.60	0.60	0.60	0.60	1.71%	-
Oct 5, 2026	0.59	0.59	0.59	0.59	0.59	-2.98%	-
Oct 2, 2026	0.60	0.60	0.60	0.60	0.60	-2.58%	-
Oct 1, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	-
Sep 30, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	-
Sep 29, 2026	0.62	0.62	0.62	0.62	0.62	-3.70%	-
Sep 28, 2026	0.65	0.65	0.65	0.65	0.65	-8.22%	-
Sep 25, 2026	0.71	0.71	0.71	0.71	0.71	-2.49%	-
Sep 24, 2026	0.72	0.72	0.72	0.72	0.72	-4.23%	-
Sep 23, 2026	0.76	0.76	0.76	0.76	0.76	-0.53%	-
Sep 22, 2026	0.76	0.76	0.76	0.76	0.76	-0.52%	-
Sep 21, 2026	0.76	0.76	0.76	0.76	0.76	4.66%	-
Sep 18, 2026	0.73	0.73	0.73	0.73	0.73	-0.82%	-
Sep 17, 2026	0.74	0.74	0.74	0.74	0.74	-2.65%	-
Sep 16, 2026	0.76	0.76	0.76	0.76	0.76	-3.32%	-
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	-0.51%	-
Sep 14, 2026	0.79	0.79	0.79	0.79	0.79	0.51%	-
Sep 11, 2026	0.78	0.78	0.78	0.78	0.78	0.26%	-
Sep 10, 2026	0.78	0.78	0.78	0.78	0.78	-5.34%	-
Sep 9, 2026	0.82	0.82	0.82	0.82	0.82	-0.96%	-
Sep 8, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	-
Sep 7, 2026	0.83	0.83	0.83	0.83	0.83	3.99%	-
Sep 4, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	-
Sep 3, 2026	0.80	0.80	0.80	0.80	0.80	-3.13%	-
Sep 2, 2026	0.80	0.83	0.80	0.83	0.83	-13.18%	4,500
Sep 1, 2026	0.96	0.96	0.96	0.96	0.96	-5.35%	-
Aug 31, 2026	1.01	1.01	1.01	1.01	1.01	5.43%	-
Aug 28, 2026	0.96	0.96	0.96	0.96	0.96	-4.68%	-
Aug 27, 2026	1.01	1.01	1.01	1.01	1.01	-	-
Aug 26, 2026	1.01	1.01	1.01	1.01	1.01	-2.90%	-
Aug 25, 2026	1.04	1.04	1.04	1.04	1.04	-0.48%	-
Aug 24, 2026	1.04	1.04	1.04	1.04	1.04	1.96%	-
Aug 21, 2026	1.02	1.02	1.02	1.02	1.02	-1.92%	-
Aug 20, 2026	1.04	1.04	1.04	1.04	1.04	0.48%	-
Aug 19, 2026	1.04	1.04	1.04	1.04	1.04	2.48%	-
Aug 18, 2026	1.01	1.01	1.01	1.01	1.01	-1.94%	-
Aug 17, 2026	1.03	1.03	1.03	1.03	1.03	0.49%	-