FRA:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	47.34	47.47	46.35	46.56	46.56	-2.59%	13,386
Jun 16, 2026	49.56	49.56	47.71	47.80	47.80	-3.24%	17,923
Jun 15, 2026	49.07	49.63	48.88	49.40	49.40	3.30%	4,884
Jun 12, 2026	48.15	48.75	47.82	47.82	47.82	0.41%	1,775
Jun 11, 2026	47.00	47.63	46.98	47.63	47.63	0.69%	2,813
Jun 10, 2026	47.68	48.08	47.00	47.30	47.30	-1.46%	5,115
Jun 9, 2026	48.36	48.48	47.51	48.00	48.00	-0.33%	6,769
Jun 8, 2026	47.71	48.55	47.46	48.16	48.16	0.33%	6,878
Jun 5, 2026	49.35	49.35	47.96	48.00	48.00	-2.49%	6,291
Jun 4, 2026	49.81	50.34	49.23	49.23	49.23	-1.86%	2,063
Jun 3, 2026	50.71	50.71	49.73	50.16	50.16	-2.28%	2,440
Jun 2, 2026	51.84	51.84	51.00	51.33	51.33	0.20%	3,546
Jun 1, 2026	51.97	53.04	51.23	51.23	51.23	-1.82%	3,102
May 29, 2026	52.52	53.04	52.18	52.18	52.18	-0.57%	668
May 28, 2026	52.32	52.62	51.99	52.48	52.48	0.54%	2,758
May 27, 2026	50.80	52.83	50.80	52.20	52.20	2.29%	11,936
May 26, 2026	50.33	51.06	50.33	51.03	51.03	0.06%	3,106
May 25, 2026	50.50	51.04	50.50	51.00	51.00	1.67%	2,348
May 22, 2026	50.01	50.16	49.75	50.16	50.16	1.21%	2,031
May 21, 2026	49.99	50.42	49.49	49.56	49.56	-0.50%	4,459
May 20, 2026	49.43	50.21	49.00	49.81	49.81	0.73%	2,104
May 19, 2026	49.65	49.94	49.45	49.45	49.45	-0.24%	11,268
May 18, 2026	49.77	50.21	49.32	49.57	49.57	-1.14%	4,224
May 15, 2026	50.31	51.14	50.01	50.14	50.14	-1.63%	1,988
May 14, 2026	51.08	51.64	50.87	50.97	50.97	0.83%	11,582
May 13, 2026	50.33	51.01	50.06	50.55	50.55	1.08%	5,463
May 12, 2026	50.14	50.43	50.00	50.01	50.01	-0.20%	6,807
May 11, 2026	49.60	50.47	49.60	50.11	50.11	0.36%	8,149
May 8, 2026	49.69	50.33	49.69	49.93	49.93	-0.34%	4,291
May 7, 2026	50.11	51.12	50.10	50.10	50.10	0.24%	8,464
May 6, 2026	48.75	51.00	48.75	49.98	49.98	4.02%	11,389
May 5, 2026	48.15	48.39	47.69	48.05	48.05	0.13%	4,397
May 4, 2026	48.58	49.03	47.80	47.99	47.99	-3.61%	9,489
Apr 30, 2026	48.45	49.79	47.59	49.79	49.79	2.52%	9,379
Apr 29, 2026	50.40	50.40	48.33	48.56	48.56	-1.36%	6,031
Apr 28, 2026	49.41	49.61	49.23	49.23	49.23	-1.00%	3,530
Apr 27, 2026	50.11	50.11	49.33	49.73	49.73	-0.89%	8,177
Apr 24, 2026	50.45	50.55	49.58	50.17	50.17	-0.75%	7,792
Apr 23, 2026	50.45	50.65	50.00	50.55	50.55	-0.32%	13,931
Apr 22, 2026	51.29	51.42	50.29	50.71	50.71	-0.33%	21,878
Apr 21, 2026	52.35	52.35	50.88	50.88	50.88	-2.23%	12,833
Apr 20, 2026	51.38	52.10	51.38	52.04	52.04	-0.21%	5,727
Apr 17, 2026	50.87	52.69	50.50	52.15	52.15	3.57%	12,933
Apr 16, 2026	54.89	54.90	53.50	53.87	50.35	-1.66%	20,418
Apr 15, 2026	55.27	55.45	54.24	54.78	51.20	-0.72%	23,770
Apr 14, 2026	54.90	55.75	54.90	55.18	51.57	1.47%	15,648
Apr 13, 2026	53.42	54.48	53.14	54.38	50.83	0.24%	14,851
Apr 10, 2026	53.35	54.25	53.20	54.25	50.71	2.49%	12,303
Apr 9, 2026	54.35	54.35	52.67	52.93	49.47	-2.29%	4,756
Apr 8, 2026	55.13	55.13	54.08	54.17	50.63	3.34%	13,871