FRA:MBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	29.43	29.45	29.13	29.27	-	0.19%	-
Apr 7, 2026	29.60	29.65	29.22	29.22	29.22	-0.63%	554
Apr 2, 2026	29.00	30.00	29.00	29.40	29.40	-3.61%	7
Apr 1, 2026	29.30	30.50	29.30	30.50	30.50	4.72%	2,119
Mar 31, 2026	29.10	29.34	29.00	29.13	29.13	-6.84%	2,096
Mar 30, 2026	30.68	31.27	30.68	31.27	31.27	3.01%	714
Mar 27, 2026	30.99	30.99	30.29	30.35	30.05	-1.35%	4,452
Mar 26, 2026	30.51	30.77	30.44	30.77	30.46	2.04%	564
Mar 25, 2026	30.01	30.47	30.01	30.15	29.85	2.73%	1,718
Mar 24, 2026	29.50	29.51	29.35	29.35	29.06	1.10%	3,716
Mar 23, 2026	28.34	29.03	28.13	29.03	28.74	-1.33%	694
Mar 20, 2026	29.36	29.42	29.26	29.42	29.13	-0.59%	2,928
Mar 19, 2026	29.52	30.00	28.56	29.60	29.30	-6.05%	9,983
Mar 18, 2026	31.15	31.50	30.57	31.50	31.19	6.51%	5,677
Mar 17, 2026	28.51	29.58	28.51	29.58	29.28	3.72%	50
Mar 16, 2026	28.37	28.52	28.27	28.52	28.23	0.05%	213
Mar 13, 2026	28.38	28.77	28.20	28.50	28.22	3.73%	1,609
Mar 12, 2026	27.54	27.78	27.48	27.48	27.20	-2.26%	1,460
Mar 11, 2026	28.27	28.27	28.06	28.11	27.83	-3.07%	1,817
Mar 10, 2026	28.60	29.00	28.30	29.00	28.71	3.57%	7,758
Mar 9, 2026	26.78	28.73	26.02	28.00	27.72	5.40%	-
Mar 6, 2026	27.53	27.70	26.01	26.57	26.30	-4.34%	9,281
Mar 5, 2026	27.87	28.65	27.77	27.77	27.50	-0.29%	15,815
Mar 4, 2026	26.83	28.27	26.83	27.85	27.58	-2.01%	26,350
Mar 3, 2026	28.65	28.65	26.70	28.42	28.14	-1.98%	-
Mar 2, 2026	28.43	29.00	28.34	29.00	28.71	0.85%	-
Feb 27, 2026	28.64	29.00	28.52	28.75	28.47	2.42%	2,838
Feb 26, 2026	27.95	28.21	27.95	28.07	27.79	-2.20%	2,853
Feb 25, 2026	28.02	29.00	28.02	28.70	28.42	1.41%	21,472
Feb 24, 2026	27.72	28.30	27.61	28.30	28.02	2.85%	1,500
Feb 23, 2026	27.83	27.98	27.36	27.52	27.24	-0.63%	2,472
Feb 20, 2026	27.25	27.69	27.12	27.69	27.42	0.36%	9,767
Feb 19, 2026	27.14	27.59	27.02	27.59	27.32	2.76%	6,554
Feb 18, 2026	26.93	26.97	26.85	26.85	26.59	-1.07%	566
Feb 17, 2026	26.89	27.14	26.74	27.14	26.87	0.31%	5,446
Feb 16, 2026	27.33	27.33	27.01	27.06	26.79	-2.68%	1,825
Feb 13, 2026	28.00	28.16	27.00	27.80	27.53	-1.19%	13,291
Feb 12, 2026	28.45	28.56	28.14	28.14	27.86	-2.58%	2,289
Feb 11, 2026	28.30	28.88	28.30	28.88	28.60	0.98%	5,223
Feb 10, 2026	27.87	28.60	27.68	28.60	28.32	4.65%	2,008
Feb 9, 2026	26.36	27.33	26.36	27.33	27.06	3.05%	10,991
Feb 6, 2026	25.53	26.52	24.87	26.52	26.26	6.68%	5,200
Feb 5, 2026	24.80	25.00	24.75	24.86	24.62	4.54%	7,072
Feb 4, 2026	23.42	23.78	23.10	23.78	23.55	4.25%	1,366
Feb 3, 2026	22.81	22.81	22.72	22.81	22.59	2.22%	200
Feb 2, 2026	22.20	22.41	22.20	22.32	22.10	0.22%	2,601
Jan 30, 2026	22.19	22.43	22.18	22.27	22.05	-0.45%	506
Jan 29, 2026	22.53	22.53	22.11	22.37	22.15	0.29%	2,432
Jan 28, 2026	22.37	22.50	22.30	22.30	22.08	2.65%	1,590
Jan 27, 2026	21.62	22.05	21.62	21.73	21.51	1.33%	2,652