FRA:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.99	53.19	51.99	53.19	53.19	0.43%	5,047
Apr 1, 2026	53.74	54.10	52.34	52.96	52.96	-1.01%	7,299
Mar 31, 2026	52.30	53.50	51.79	53.50	53.50	4.27%	5,061
Mar 30, 2026	51.54	52.07	51.31	51.31	51.31	-0.27%	27,520
Mar 27, 2026	52.38	52.38	51.35	51.45	51.45	-0.69%	9,643
Mar 26, 2026	52.08	52.25	51.67	51.81	51.81	-1.28%	6,684
Mar 25, 2026	52.49	52.69	52.09	52.48	52.48	1.53%	3,006
Mar 24, 2026	52.18	52.18	51.47	51.69	51.69	-1.30%	2,881
Mar 23, 2026	49.83	52.55	49.83	52.37	52.37	2.91%	12,903
Mar 20, 2026	51.96	52.58	50.50	50.89	50.89	-1.93%	9,779
Mar 19, 2026	52.92	53.02	51.62	51.89	51.89	-1.65%	8,556
Mar 18, 2026	54.35	54.35	52.76	52.76	52.76	-1.70%	10,934
Mar 17, 2026	53.47	54.32	53.47	53.67	53.67	-0.63%	6,542
Mar 16, 2026	54.90	54.90	54.00	54.01	54.01	-1.28%	5,913
Mar 13, 2026	54.78	55.22	54.27	54.71	54.71	-0.73%	3,918
Mar 12, 2026	54.13	55.39	54.13	55.11	55.11	0.86%	4,455
Mar 11, 2026	54.56	55.37	54.56	54.64	54.64	-0.04%	2,474
Mar 10, 2026	55.27	55.73	54.66	54.66	54.66	-0.80%	8,367
Mar 9, 2026	53.49	55.10	53.24	55.10	55.10	0.47%	12,270
Mar 6, 2026	56.15	56.15	54.27	54.84	54.84	-1.17%	5,209
Mar 5, 2026	56.47	56.75	55.31	55.49	55.49	-1.91%	6,275
Mar 4, 2026	55.67	57.00	55.43	56.57	56.57	-0.05%	10,627
Mar 3, 2026	55.96	56.60	54.90	56.60	56.60	-0.49%	11,933
Mar 2, 2026	56.70	57.80	56.47	56.88	56.88	-3.10%	14,116
Feb 27, 2026	59.24	59.24	58.48	58.70	58.70	-0.68%	5,789
Feb 26, 2026	59.18	59.42	58.90	59.10	59.10	0.44%	3,474
Feb 25, 2026	58.87	59.00	58.48	58.84	58.84	0.02%	1,759
Feb 24, 2026	58.60	59.30	58.60	58.83	58.83	0.75%	7,052
Feb 23, 2026	58.53	59.19	58.20	58.39	58.39	-1.18%	3,691
Feb 20, 2026	58.75	59.89	58.40	59.09	59.09	0.68%	5,038
Feb 19, 2026	59.38	59.38	58.19	58.69	58.69	-0.61%	3,618
Feb 18, 2026	58.84	59.55	58.76	59.05	59.05	0.66%	6,714
Feb 17, 2026	57.37	59.01	57.37	58.66	58.66	1.49%	2,608
Feb 16, 2026	57.92	58.51	57.36	57.80	57.80	0.10%	1,565
Feb 13, 2026	57.41	57.92	56.50	57.74	57.74	0.84%	4,146
Feb 12, 2026	54.70	57.61	54.70	57.26	57.26	-1.53%	18,871
Feb 11, 2026	58.68	58.68	57.83	58.15	58.15	-0.43%	6,769
Feb 10, 2026	58.48	59.16	58.27	58.40	58.40	-0.10%	2,239
Feb 9, 2026	58.67	59.24	58.16	58.46	58.46	-0.83%	7,266
Feb 6, 2026	59.24	59.24	57.99	58.95	58.95	0.19%	4,273
Feb 5, 2026	60.52	60.58	58.70	58.84	58.84	-3.59%	4,038
Feb 4, 2026	58.38	61.06	58.38	61.03	61.03	5.21%	10,305
Feb 3, 2026	58.49	59.65	57.88	58.01	58.01	-0.45%	4,565
Feb 2, 2026	57.50	58.60	57.21	58.27	58.27	1.09%	3,262
Jan 30, 2026	57.59	57.64	57.05	57.64	57.64	0.58%	2,355
Jan 29, 2026	57.50	58.33	57.13	57.31	57.31	0.09%	15,482
Jan 28, 2026	57.29	57.74	56.29	57.26	57.26	0.32%	15,026
Jan 27, 2026	57.92	58.45	56.83	57.08	57.08	-1.37%	7,022
Jan 26, 2026	57.74	58.59	57.71	57.87	57.87	-0.48%	5,378
Jan 23, 2026	58.67	58.71	58.12	58.15	58.15	-0.87%	1,480