FRA:M82 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.96	2.96	2.96	2.96	-	-0.67%	-
Jun 1, 2026	2.98	2.98	2.98	2.98	2.98	2.76%	-
May 29, 2026	2.90	2.90	2.90	2.90	2.90	1.40%	-
May 28, 2026	2.86	2.86	2.86	2.86	2.86	-0.69%	-
May 27, 2026	2.88	2.88	2.88	2.88	2.88	1.41%	-
May 26, 2026	2.84	2.84	2.84	2.84	2.84	-0.70%	-
May 25, 2026	2.86	2.86	2.86	2.86	2.86	1.42%	-
May 22, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	-
May 21, 2026	2.80	2.80	2.80	2.80	2.80	0.72%	-
May 20, 2026	2.78	2.78	2.78	2.78	2.78	-1.42%	-
May 19, 2026	2.82	2.82	2.82	2.82	2.82	1.44%	-
May 18, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	-
May 15, 2026	2.80	2.80	2.80	2.80	2.80	-	-
May 14, 2026	2.80	2.80	2.80	2.80	2.80	-	-
May 13, 2026	2.80	2.80	2.80	2.80	2.80	0.72%	-
May 12, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	-
May 11, 2026	2.80	2.80	2.80	2.80	2.80	-	-
May 8, 2026	2.80	2.80	2.80	2.80	2.80	-1.41%	-
May 7, 2026	2.84	2.84	2.84	2.84	2.84	0.71%	-
May 6, 2026	2.82	2.82	2.82	2.82	2.82	-5.37%	-
May 5, 2026	2.78	2.98	2.78	2.98	2.98	5.67%	1
May 4, 2026	2.82	2.82	2.82	2.82	2.82	-6.62%	-
Apr 30, 2026	2.78	3.02	2.78	3.02	3.02	7.86%	800
Apr 29, 2026	2.80	2.80	2.80	2.80	2.80	-1.41%	-
Apr 28, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Apr 27, 2026	2.84	2.84	2.84	2.84	2.84	14.52%	-
Apr 24, 2026	2.48	2.48	2.48	2.48	2.48	-1.59%	-
Apr 23, 2026	2.52	2.52	2.52	2.52	2.52	3.28%	-
Apr 22, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	-
Apr 21, 2026	2.42	2.42	2.42	2.42	2.42	-3.20%	-
Apr 20, 2026	2.50	2.50	2.50	2.50	2.50	-8.76%	-
Apr 17, 2026	2.46	2.74	2.46	2.74	2.74	12.30%	125
Apr 16, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Apr 15, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Apr 14, 2026	2.44	2.44	2.44	2.44	2.44	-9.63%	-
Apr 13, 2026	2.44	2.70	2.44	2.70	2.70	9.76%	6,000
Apr 10, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	-
Apr 9, 2026	2.44	2.44	2.44	2.44	2.44	-8.27%	-
Apr 8, 2026	2.44	2.66	2.44	2.66	2.66	1.53%	225
Apr 7, 2026	2.42	2.62	2.42	2.62	2.62	8.26%	4,000
Apr 2, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	-
Apr 1, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	-
Mar 31, 2026	2.46	2.46	2.46	2.46	2.46	-3.15%	-
Mar 30, 2026	2.50	2.68	2.50	2.54	2.54	-	2,415
Mar 27, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Mar 26, 2026	2.54	2.54	2.54	2.54	2.54	3.25%	-
Mar 25, 2026	2.46	2.46	2.46	2.46	2.46	0.01%	-
Mar 24, 2026	2.58	2.58	2.58	2.58	2.46	-11.03%	-
Mar 23, 2026	2.56	2.90	2.56	2.90	2.76	8.21%	6
Mar 20, 2026	2.68	2.68	2.68	2.68	2.55	-1.47%	-