FRA:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.45	50.65	50.00	50.07	50.07	-1.26%	13,911
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	-3.19%	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
Apr 7, 2026	53.12	53.65	52.00	52.42	49.00	-1.45%	9,883
Apr 2, 2026	51.99	53.19	51.99	53.19	49.71	0.43%	5,047
Apr 1, 2026	53.74	54.10	52.34	52.96	49.50	-1.01%	7,299
Mar 31, 2026	52.30	53.50	51.79	53.50	50.00	4.27%	5,061
Mar 30, 2026	51.54	52.07	51.31	51.31	47.96	-0.27%	27,520
Mar 27, 2026	52.38	52.38	51.35	51.45	48.09	-0.69%	9,643
Mar 26, 2026	52.08	52.25	51.67	51.81	48.42	-1.28%	6,684
Mar 25, 2026	52.49	52.69	52.09	52.48	49.05	1.53%	3,006
Mar 24, 2026	52.18	52.18	51.47	51.69	48.31	-1.30%	2,881
Mar 23, 2026	49.83	52.55	49.83	52.37	48.95	2.91%	12,903
Mar 20, 2026	51.96	52.58	50.50	50.89	47.57	-1.93%	9,779
Mar 19, 2026	52.92	53.02	51.62	51.89	48.50	-1.65%	8,556
Mar 18, 2026	54.35	54.35	52.76	52.76	49.31	-1.70%	10,934
Mar 17, 2026	53.47	54.32	53.47	53.67	50.16	-0.63%	6,542
Mar 16, 2026	54.90	54.90	54.00	54.01	50.48	-1.28%	5,913
Mar 13, 2026	54.78	55.22	54.27	54.71	51.14	-0.73%	3,918
Mar 12, 2026	54.13	55.39	54.13	55.11	51.51	0.86%	4,455
Mar 11, 2026	54.56	55.37	54.56	54.64	51.07	-0.04%	2,474
Mar 10, 2026	55.27	55.73	54.66	54.66	51.09	-0.80%	8,367
Mar 9, 2026	53.49	55.10	53.24	55.10	51.50	0.47%	12,270
Mar 6, 2026	56.15	56.15	54.27	54.84	51.26	-1.17%	5,209
Mar 5, 2026	56.47	56.75	55.31	55.49	51.86	-1.91%	6,275
Mar 4, 2026	55.67	57.00	55.43	56.57	52.87	-0.05%	10,627
Mar 3, 2026	55.96	56.60	54.90	56.60	52.90	-0.49%	11,933
Mar 2, 2026	56.70	57.80	56.47	56.88	53.16	-3.10%	14,116
Feb 27, 2026	59.24	59.24	58.48	58.70	54.86	-0.68%	5,789
Feb 26, 2026	59.18	59.42	58.90	59.10	55.24	0.44%	3,474
Feb 25, 2026	58.87	59.00	58.48	58.84	55.00	0.02%	1,759
Feb 24, 2026	58.60	59.30	58.60	58.83	54.99	0.75%	7,052
Feb 23, 2026	58.53	59.19	58.20	58.39	54.58	-1.18%	3,691
Feb 20, 2026	58.75	59.89	58.40	59.09	55.23	0.68%	5,038
Feb 19, 2026	59.38	59.38	58.19	58.69	54.86	-0.61%	3,618
Feb 18, 2026	58.84	59.55	58.76	59.05	55.19	0.66%	6,714
Feb 17, 2026	57.37	59.01	57.37	58.66	54.83	1.49%	2,608
Feb 16, 2026	57.92	58.51	57.36	57.80	54.02	0.10%	1,565
Feb 13, 2026	57.41	57.92	56.50	57.74	53.97	0.84%	4,146
Feb 12, 2026	54.70	57.61	54.70	57.26	53.52	-1.53%	18,871
Feb 11, 2026	58.68	58.68	57.83	58.15	54.35	-0.43%	6,769