FRA:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.26	41.62	40.64	40.85	40.85	-1.51%	11,184
Oct 22, 2026	40.93	41.47	40.70	41.47	41.47	0.79%	2,485
Oct 21, 2026	41.28	41.36	40.94	41.15	41.15	-0.56%	3,102
Oct 20, 2026	40.44	41.47	40.44	41.38	41.38	1.96%	818
Oct 19, 2026	41.09	41.33	40.49	40.58	40.58	-0.83%	3,490
Oct 16, 2026	40.29	41.32	40.29	40.92	40.92	2.87%	2,622
Oct 15, 2026	39.61	40.13	39.34	39.78	39.78	0.71%	4,415
Oct 14, 2026	39.64	39.86	39.40	39.50	39.50	-0.88%	2,208
Oct 13, 2026	39.11	39.85	39.11	39.85	39.85	1.27%	10,056
Oct 12, 2026	40.14	40.14	39.11	39.35	39.35	-1.08%	2,370
Oct 9, 2026	39.18	40.20	39.10	39.78	39.78	1.52%	20,031
Oct 8, 2026	39.57	39.57	38.90	39.19	39.19	-1.79%	3,949
Oct 7, 2026	40.26	41.40	39.00	39.90	39.90	-1.60%	12,931
Oct 6, 2026	40.51	40.87	40.22	40.55	40.55	0.50%	2,726
Oct 5, 2026	40.06	40.50	39.54	40.35	40.35	1.17%	13,548
Oct 2, 2026	40.41	40.41	39.57	39.89	39.89	-0.83%	3,511
Oct 1, 2026	40.40	40.63	39.80	40.22	40.22	-1.24%	6,193
Sep 30, 2026	40.77	41.27	40.60	40.73	40.73	0.56%	6,689
Sep 29, 2026	41.70	41.70	40.50	40.50	40.50	-2.99%	4,907
Sep 28, 2026	41.32	41.85	41.26	41.75	41.75	0.72%	3,774
Sep 25, 2026	41.80	41.80	41.10	41.45	41.45	0.10%	2,122
Sep 24, 2026	41.99	42.00	41.19	41.41	41.41	-2.05%	19,820
Sep 23, 2026	43.82	43.82	42.00	42.28	42.28	-3.14%	9,269
Sep 22, 2026	43.58	43.89	42.90	43.65	43.65	0.06%	7,797
Sep 21, 2026	44.64	44.64	43.61	43.62	43.62	-1.35%	4,241
Sep 18, 2026	45.90	45.90	43.69	44.22	44.22	-4.42%	4,734
Sep 17, 2026	45.65	46.44	45.65	46.26	46.26	1.72%	1,414
Sep 16, 2026	46.55	46.84	45.36	45.48	45.48	-2.72%	2,118
Sep 15, 2026	46.57	46.75	46.20	46.75	46.75	0.32%	1,487
Sep 14, 2026	46.36	46.73	46.36	46.60	46.60	0.24%	2,512
Sep 11, 2026	46.83	47.10	46.42	46.49	46.49	-0.39%	1,496
Sep 10, 2026	46.95	47.10	46.67	46.67	46.67	-0.38%	980
Sep 9, 2026	47.43	47.55	46.55	46.85	46.85	-1.52%	1,655
Sep 8, 2026	47.45	48.36	47.45	47.58	47.58	-1.32%	3,836
Sep 7, 2026	47.23	48.59	47.14	48.21	48.21	1.51%	2,680
Sep 4, 2026	47.52	48.10	47.31	47.50	47.50	1.17%	1,917
Sep 3, 2026	46.20	47.09	45.91	46.95	46.95	0.94%	2,007
Sep 2, 2026	46.49	46.67	46.20	46.51	46.51	-0.58%	1,770
Sep 1, 2026	47.03	47.38	46.13	46.78	46.78	-1.16%	1,971
Aug 31, 2026	46.83	47.35	46.70	47.33	47.33	1.66%	5,157
Aug 28, 2026	45.92	47.14	45.67	46.56	46.56	2.52%	2,781
Aug 27, 2026	44.49	45.41	44.21	45.41	45.41	1.52%	1,598
Aug 26, 2026	44.78	44.90	44.57	44.73	44.73	-0.02%	1,426
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