FRA:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	44.78	44.90	44.57	44.80	44.80	0.13%	1,386
Aug 25, 2026	45.08	45.08	44.68	44.74	44.74	-0.51%	2,268
Aug 24, 2026	44.93	45.35	44.79	44.97	44.97	-0.49%	5,852
Aug 21, 2026	44.68	45.48	44.68	45.19	45.19	0.94%	3,881
Aug 20, 2026	45.03	45.27	44.38	44.77	44.77	-0.17%	1,460
Aug 19, 2026	45.11	45.14	44.85	44.85	44.85	-0.88%	5,278
Aug 18, 2026	45.59	45.62	45.25	45.25	45.25	-0.20%	2,123
Aug 17, 2026	45.86	46.02	45.34	45.34	45.34	-1.10%	4,300
Aug 14, 2026	45.79	46.21	45.63	45.84	45.84	0.47%	3,365
Aug 13, 2026	46.10	46.40	45.26	45.63	45.63	-0.92%	3,626
Aug 12, 2026	46.62	46.96	46.05	46.05	46.05	-1.16%	1,103
Aug 11, 2026	46.87	47.01	46.59	46.59	46.59	-1.45%	6,501
Aug 10, 2026	46.85	47.28	46.64	47.28	47.28	0.53%	3,671
Aug 7, 2026	46.79	47.11	46.60	47.03	47.03	0.15%	2,141
Aug 6, 2026	47.48	47.48	46.61	46.96	46.96	-1.26%	3,116
Aug 5, 2026	48.26	48.53	47.49	47.56	47.56	-0.96%	2,962
Aug 4, 2026	47.94	48.41	47.15	48.02	48.02	0.54%	3,733
Aug 3, 2026	47.34	48.31	47.34	47.76	47.76	2.61%	6,587
Jul 31, 2026	47.40	47.40	46.54	46.54	46.54	-0.79%	6,434
Jul 30, 2026	46.67	47.59	46.62	46.91	46.91	-0.29%	948
Jul 29, 2026	46.70	47.06	45.88	47.05	47.05	1.29%	4,173
Jul 28, 2026	46.30	47.78	45.63	46.45	46.45	1.81%	7,097
Jul 27, 2026	45.04	45.88	44.95	45.62	45.62	1.48%	3,676
Jul 24, 2026	44.05	44.96	43.83	44.96	44.96	1.02%	1,391
Jul 23, 2026	44.85	44.87	44.14	44.50	44.50	-1.18%	6,585
Jul 22, 2026	44.74	45.16	44.50	45.03	45.03	0.68%	2,874
Jul 21, 2026	45.38	45.38	44.73	44.73	44.73	-0.78%	2,274
Jul 20, 2026	45.21	45.35	44.92	45.08	45.08	-0.55%	6,753
Jul 17, 2026	45.38	45.99	45.33	45.33	45.33	-1.56%	3,935
Jul 16, 2026	46.05	46.38	45.79	46.05	46.05	0.10%	4,160
Jul 15, 2026	45.20	46.29	44.74	46.00	46.00	2.06%	4,032
Jul 14, 2026	44.30	45.45	44.30	45.07	45.07	2.32%	7,976
Jul 13, 2026	43.92	44.57	43.60	44.05	44.05	0.55%	5,399
Jul 10, 2026	44.06	44.54	43.81	43.81	43.81	-0.23%	3,840
Jul 9, 2026	44.73	44.73	43.71	43.91	43.91	-1.06%	3,280
Jul 8, 2026	45.95	45.95	44.25	44.38	44.38	-3.28%	1,889
Jul 7, 2026	45.11	46.26	45.10	45.89	45.89	0.74%	6,922
Jul 6, 2026	44.82	45.68	44.82	45.55	45.55	0.28%	9,239
Jul 3, 2026	44.93	45.54	44.93	45.43	45.43	0.93%	5,062
Jul 2, 2026	43.60	45.10	43.60	45.01	45.01	2.37%	6,586
Jul 1, 2026	44.00	44.01	43.56	43.97	43.97	0.05%	3,458
Jun 30, 2026	43.34	43.95	42.89	43.95	43.95	0.53%	3,426
Jun 29, 2026	43.55	43.72	42.69	43.72	43.72	0.94%	17,750
Jun 26, 2026	44.57	44.69	43.29	43.31	43.31	-3.57%	10,495
Jun 25, 2026	44.33	44.92	44.33	44.92	44.92	0.74%	9,104
Jun 24, 2026	45.05	45.27	44.23	44.59	44.59	-2.06%	2,497
Jun 23, 2026	44.93	45.53	44.93	45.53	45.53	-0.16%	5,422
Jun 22, 2026	45.42	45.72	44.30	45.60	45.60	1.34%	25,431
Jun 19, 2026	44.68	45.54	44.64	45.00	45.00	0.57%	11,800
Jun 18, 2026	47.20	47.20	43.99	44.74	44.74	-3.91%	35,013