FRA:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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