FRA:MCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	47.99	47.99	46.80	46.80	46.80	-1.08%	90
Aug 24, 2026	47.40	47.40	47.31	47.31	47.31	-0.59%	258
Aug 21, 2026	46.93	47.59	46.93	47.59	47.59	-0.63%	20
Aug 20, 2026	48.25	48.44	47.89	47.89	47.89	0.78%	2,845
Aug 19, 2026	47.57	47.57	47.52	47.52	47.52	1.24%	100
Aug 18, 2026	46.29	46.94	46.29	46.94	46.94	-0.02%	5
Aug 17, 2026	46.95	46.95	46.95	46.95	46.95	-0.17%	-
Aug 14, 2026	47.03	47.03	47.03	47.03	47.03	2.71%	-
Aug 13, 2026	45.79	45.79	45.79	45.79	45.79	-0.63%	-
Aug 12, 2026	45.76	46.08	45.53	46.08	46.08	0.35%	220
Aug 11, 2026	45.92	45.92	45.92	45.92	45.92	-0.28%	1,680
Aug 10, 2026	45.38	46.05	45.38	46.05	46.05	-0.22%	1,680
Aug 7, 2026	45.54	46.15	45.54	46.15	46.15	2.35%	84
Aug 6, 2026	45.22	45.91	45.09	45.09	45.09	-0.88%	75
Aug 5, 2026	44.98	45.49	44.73	45.49	45.49	1.49%	169
Aug 4, 2026	44.71	44.82	44.00	44.82	44.82	-1.54%	120
Aug 3, 2026	43.98	45.52	43.98	45.52	45.52	2.29%	145
Jul 31, 2026	44.07	44.50	44.07	44.50	44.50	-1.98%	110
Jul 30, 2026	45.38	45.83	45.38	45.40	45.40	-2.07%	120
Jul 29, 2026	44.98	46.36	44.98	46.36	46.36	2.27%	4
Jul 28, 2026	44.07	45.33	44.07	45.33	45.33	1.27%	220
Jul 27, 2026	44.38	44.76	44.04	44.76	44.76	0.58%	66
Jul 24, 2026	43.95	44.50	43.95	44.50	44.50	-1.48%	114
Jul 23, 2026	45.17	45.17	45.17	45.17	45.17	-1.16%	-
Jul 22, 2026	45.70	46.19	45.70	45.70	45.70	1.22%	205
Jul 21, 2026	45.47	45.77	45.15	45.15	45.15	0.47%	300
Jul 20, 2026	44.94	44.94	44.94	44.94	44.94	-1.92%	56
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