FRA:MCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.02	46.21	45.02	45.99	45.99	0.92%	474
Mar 26, 2026	45.36	45.85	45.36	45.57	45.57	1.13%	100
Mar 25, 2026	44.99	45.35	44.70	45.06	45.06	-1.66%	1,050
Mar 24, 2026	45.79	45.82	45.79	45.82	45.82	-1.36%	25
Mar 23, 2026	45.17	46.45	45.17	46.45	46.45	-0.09%	847
Mar 20, 2026	46.89	46.89	46.49	46.49	46.49	-1.44%	457
Mar 19, 2026	47.99	47.99	47.17	47.17	47.17	-4.34%	50
Mar 18, 2026	49.31	49.31	49.31	49.31	49.31	-1.30%	-
Mar 17, 2026	49.96	49.96	49.96	49.96	49.96	-2.76%	-
Mar 16, 2026	51.38	51.38	51.38	51.38	51.38	3.51%	80
Mar 13, 2026	49.64	49.64	49.64	49.64	49.64	-0.40%	-
Mar 12, 2026	51.56	51.98	49.84	49.84	49.84	-4.52%	210
Mar 11, 2026	54.44	54.44	52.20	52.20	52.20	-5.09%	150
Mar 10, 2026	55.04	55.04	55.00	55.00	55.00	-0.83%	55
Mar 9, 2026	55.58	55.58	55.46	55.46	55.46	-0.25%	14
Mar 6, 2026	55.96	55.96	55.60	55.60	55.60	-1.42%	10
Mar 5, 2026	56.34	56.40	56.34	56.40	56.40	-1.54%	154
Mar 4, 2026	57.98	57.98	57.28	57.28	57.28	-3.89%	320
Mar 3, 2026	59.38	59.60	59.38	59.60	59.60	-2.20%	250
Mar 2, 2026	60.38	60.94	60.38	60.94	60.94	1.57%	163
Feb 27, 2026	58.40	60.00	58.40	60.00	60.00	2.60%	270
Feb 26, 2026	58.48	58.48	58.48	58.48	58.48	-0.91%	14
Feb 25, 2026	59.02	59.02	59.02	59.02	59.02	-0.51%	-
Feb 24, 2026	58.72	59.32	58.72	59.32	59.32	2.70%	50
Feb 23, 2026	58.16	58.16	57.76	57.76	57.76	-1.33%	310
Feb 20, 2026	57.98	58.54	57.98	58.54	58.54	-0.91%	50
Feb 19, 2026	59.08	59.08	59.08	59.08	59.08	1.30%	-
Feb 18, 2026	58.16	58.72	58.16	58.32	58.32	-3.76%	59
Feb 17, 2026	60.18	60.60	60.18	60.60	60.60	-0.13%	500
Feb 16, 2026	59.96	60.68	59.96	60.68	60.68	0.86%	523
Feb 13, 2026	60.16	60.16	60.16	60.16	60.16	1.59%	-
Feb 12, 2026	59.22	59.22	59.22	59.22	59.22	-0.44%	-
Feb 11, 2026	57.72	59.48	57.72	59.48	59.48	4.87%	88
Feb 10, 2026	56.72	56.72	56.72	56.72	56.72	-0.60%	-
Feb 9, 2026	56.60	57.06	56.54	57.06	57.06	0.14%	167
Feb 6, 2026	56.50	56.98	56.50	56.98	56.98	0.56%	90
Feb 5, 2026	56.14	56.70	56.14	56.66	56.66	5.39%	110
Feb 4, 2026	53.22	53.76	53.22	53.76	53.76	3.38%	18
Feb 3, 2026	51.60	52.00	51.60	52.00	52.00	-0.65%	100
Feb 2, 2026	51.70	52.34	51.70	52.34	52.34	1.36%	118
Jan 30, 2026	51.20	51.64	51.06	51.64	51.64	0.62%	916
Jan 29, 2026	51.32	51.32	51.32	51.32	51.32	-2.43%	-
Jan 28, 2026	52.60	52.60	52.60	52.60	52.60	1.43%	-
Jan 27, 2026	51.14	51.86	51.10	51.86	51.86	1.45%	450
Jan 26, 2026	51.16	51.62	51.12	51.12	51.12	-0.74%	731
Jan 23, 2026	52.14	52.74	51.50	51.50	51.50	-0.50%	254
Jan 22, 2026	56.56	56.56	51.76	51.76	51.76	-10.14%	420
Jan 21, 2026	57.60	57.60	57.60	57.60	57.60	1.09%	-
Jan 20, 2026	57.10	57.10	56.98	56.98	56.98	-0.04%	80
Jan 19, 2026	56.58	57.00	56.58	57.00	57.00	-3.94%	40