FRA:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	47.34	47.47	46.35	46.56	46.56	-2.59%	13,716
Jun 16, 2026	49.56	49.56	47.71	47.80	47.80	-3.24%	18,923
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