FRA:MCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.28	43.43	43.28	43.43	43.43	-0.57%	150
Sep 17, 2026	43.45	43.68	43.45	43.68	43.68	0.65%	140
Sep 16, 2026	42.97	43.40	42.97	43.40	43.40	-0.39%	150
Sep 15, 2026	43.57	43.57	43.57	43.57	43.57	-1.80%	-
Sep 14, 2026	43.92	44.37	43.91	44.37	44.37	-0.34%	200
Sep 11, 2026	44.06	44.52	44.06	44.52	44.52	0.11%	226
Sep 10, 2026	44.21	44.47	44.21	44.47	44.47	0.47%	60
Sep 9, 2026	44.42	44.89	44.26	44.26	44.26	-0.20%	237
Sep 8, 2026	44.35	44.35	44.35	44.35	44.35	-1.44%	-
Sep 7, 2026	45.00	45.00	45.00	45.00	45.00	-1.16%	30
Sep 4, 2026	45.53	45.53	45.53	45.53	45.53	-1.56%	100
Sep 3, 2026	46.25	46.25	46.25	46.25	46.25	-1.03%	-
Sep 2, 2026	46.73	46.73	46.73	46.73	46.73	0.56%	-
Sep 1, 2026	46.47	46.47	46.47	46.47	46.47	0.39%	-
Aug 31, 2026	47.86	47.86	46.29	46.29	46.29	-0.67%	85
Aug 28, 2026	46.60	46.60	46.60	46.60	46.60	-0.98%	-
Aug 27, 2026	47.06	47.06	47.06	47.06	47.06	1.20%	-
Aug 26, 2026	46.56	46.94	46.50	46.50	46.50	-0.64%	782
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