FRA:MCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	45.82	45.82	45.82	45.82	45.82	2.32%	-
Jul 16, 2026	44.13	44.78	44.13	44.78	44.78	-2.86%	50
Jul 15, 2026	46.10	46.10	46.10	46.10	46.10	-0.73%	-
Jul 14, 2026	46.85	46.85	46.44	46.44	46.44	-1.13%	200
Jul 13, 2026	45.74	46.97	45.74	46.97	46.97	4.68%	215
Jul 10, 2026	44.83	45.29	44.83	44.87	44.87	-0.09%	110
Jul 9, 2026	44.91	44.91	44.91	44.91	44.91	-2.37%	-
Jul 8, 2026	45.50	46.00	45.50	46.00	46.00	-1.37%	65
Jul 7, 2026	44.97	46.87	44.97	46.64	46.64	4.04%	227
Jul 6, 2026	47.04	47.04	44.83	44.83	44.83	-3.90%	258
Jul 3, 2026	46.64	47.57	46.59	47.07	46.65	2.50%	490
Jul 2, 2026	46.34	46.68	45.92	45.92	45.51	0.46%	440
Jul 1, 2026	44.28	46.13	44.28	45.71	45.30	3.14%	272
Jun 30, 2026	45.61	46.06	44.32	44.32	43.92	-1.14%	267
Jun 29, 2026	45.06	45.29	44.83	44.83	44.43	0.43%	375
Jun 26, 2026	42.44	44.64	42.44	44.64	44.24	3.09%	295
Jun 25, 2026	41.68	43.52	41.68	43.30	42.91	1.24%	1,510
Jun 24, 2026	41.61	42.77	41.61	42.77	42.39	5.27%	450
Jun 23, 2026	39.64	40.63	39.64	40.63	40.27	-0.47%	50
Jun 22, 2026	41.83	41.83	40.50	40.82	40.46	-1.21%	890
Jun 19, 2026	40.51	41.32	40.51	41.32	40.95	1.03%	1,573
Jun 18, 2026	40.40	40.90	40.40	40.90	40.54	2.25%	13
Jun 17, 2026	40.53	40.53	40.00	40.00	39.64	-2.79%	125
Jun 16, 2026	41.15	41.15	41.15	41.15	40.78	-0.56%	-
Jun 15, 2026	41.97	41.97	41.38	41.38	41.01	-2.54%	215
Jun 12, 2026	42.80	42.80	42.31	42.46	42.08	-1.12%	260
Jun 11, 2026	42.95	42.99	42.94	42.94	42.56	2.38%	300
Jun 10, 2026	41.94	41.94	41.94	41.94	41.57	0.58%	-
Jun 9, 2026	41.13	41.70	40.99	41.70	41.33	1.58%	230
Jun 8, 2026	40.78	41.31	40.78	41.05	40.68	2.17%	3,925
Jun 5, 2026	40.18	40.18	40.18	40.18	39.82	1.31%	50
Jun 4, 2026	39.66	39.66	39.66	39.66	39.31	0.56%	-
Jun 3, 2026	39.44	39.44	39.44	39.44	39.09	-0.95%	-
Jun 2, 2026	39.82	39.82	39.82	39.82	39.47	-2.88%	-
Jun 1, 2026	40.86	41.09	40.86	41.00	40.63	2.40%	2,093
May 29, 2026	40.13	40.13	40.00	40.04	39.68	-1.28%	319
May 28, 2026	40.88	40.88	40.50	40.56	40.20	-0.76%	260
May 27, 2026	40.16	40.87	40.16	40.87	40.51	-0.97%	85
May 26, 2026	41.32	41.32	41.27	41.27	40.90	-0.22%	100
May 25, 2026	41.36	41.36	41.36	41.36	40.99	1.20%	-
May 22, 2026	40.39	40.87	40.39	40.87	40.51	2.00%	150
May 21, 2026	40.07	40.07	40.07	40.07	39.71	-0.91%	-
May 20, 2026	40.69	40.69	40.29	40.44	40.08	0.07%	615
May 19, 2026	40.41	40.41	40.41	40.41	40.05	-0.02%	40
May 18, 2026	39.67	40.42	39.64	40.42	40.06	0.47%	184
May 15, 2026	39.62	40.23	39.62	40.23	39.87	0.98%	662
May 14, 2026	38.80	39.84	38.80	39.84	39.48	1.81%	80
May 13, 2026	39.94	40.33	39.13	39.13	38.78	-2.88%	215
May 12, 2026	40.00	40.37	39.94	40.29	39.93	-2.14%	310
May 11, 2026	41.17	41.17	41.17	41.17	40.80	-0.80%	-