FRA:MCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.82	39.82	39.82	39.82	39.82	-2.88%	-
Jun 1, 2026	40.86	41.09	40.86	41.00	41.00	2.40%	2,093
May 29, 2026	40.13	40.13	40.00	40.04	40.04	-1.28%	319
May 28, 2026	40.88	40.88	40.50	40.56	40.56	-0.76%	260
May 27, 2026	40.16	40.87	40.16	40.87	40.87	-0.97%	85
May 26, 2026	41.32	41.32	41.27	41.27	41.27	-0.22%	100
May 25, 2026	41.36	41.36	41.36	41.36	41.36	1.20%	-
May 22, 2026	40.39	40.87	40.39	40.87	40.87	2.00%	150
May 21, 2026	40.07	40.07	40.07	40.07	40.07	-0.91%	-
May 20, 2026	40.69	40.69	40.29	40.44	40.44	0.07%	615
May 19, 2026	40.41	40.41	40.41	40.41	40.41	-0.02%	40
May 18, 2026	39.67	40.42	39.64	40.42	40.42	0.47%	184
May 15, 2026	39.62	40.23	39.62	40.23	40.23	0.98%	662
May 14, 2026	38.80	39.84	38.80	39.84	39.84	1.81%	80
May 13, 2026	39.94	40.33	39.13	39.13	39.13	-2.88%	215
May 12, 2026	40.00	40.37	39.94	40.29	40.29	-2.14%	310
May 11, 2026	41.17	41.17	41.17	41.17	41.17	-0.80%	-
May 8, 2026	40.81	41.50	40.81	41.50	41.50	1.39%	65
May 7, 2026	41.14	41.68	40.93	40.93	40.93	-2.08%	470
May 6, 2026	41.24	41.80	41.24	41.80	41.80	1.33%	155
May 5, 2026	41.15	41.49	41.15	41.25	41.25	-1.13%	1,100
May 4, 2026	43.40	43.40	41.72	41.72	41.72	-2.73%	489
Apr 30, 2026	42.89	42.89	42.89	42.89	42.89	-0.79%	-
Apr 29, 2026	43.55	43.55	43.23	43.23	43.23	-1.19%	101
Apr 28, 2026	42.91	43.75	42.91	43.75	43.75	-1.53%	1,024
Apr 27, 2026	44.43	44.43	44.43	44.43	44.43	0.05%	50
Apr 24, 2026	44.28	44.41	44.28	44.41	44.41	1.58%	172
Apr 23, 2026	43.72	43.72	43.72	43.72	43.72	-0.66%	-
Apr 22, 2026	44.33	44.70	44.01	44.01	44.01	-1.12%	723
Apr 21, 2026	44.90	45.20	44.51	44.51	44.51	-0.34%	391
Apr 20, 2026	45.50	45.58	44.66	44.66	44.66	-0.96%	3,101
Apr 17, 2026	45.09	45.50	44.94	45.50	45.09	0.44%	269
Apr 16, 2026	45.10	45.30	45.10	45.30	44.90	0.67%	12
Apr 15, 2026	45.46	45.46	45.00	45.00	44.60	-1.47%	28
Apr 14, 2026	45.83	45.83	45.67	45.67	45.26	0.84%	25
Apr 13, 2026	45.56	46.01	45.29	45.29	44.89	0.15%	789
Apr 10, 2026	43.79	45.22	43.79	45.22	44.82	2.54%	602
Apr 9, 2026	43.16	44.10	43.16	44.10	43.71	0.78%	10
Apr 8, 2026	43.99	45.05	43.70	43.76	43.37	-1.24%	370
Apr 7, 2026	44.35	44.35	44.29	44.31	43.91	5.45%	240
Apr 2, 2026	41.63	42.02	41.63	42.02	41.64	-2.96%	575
Apr 1, 2026	44.16	44.16	43.30	43.30	42.91	-1.59%	295
Mar 31, 2026	47.78	48.01	43.52	44.00	43.61	-4.22%	1,158
Mar 30, 2026	45.94	45.94	45.94	45.94	45.53	-0.11%	-
Mar 27, 2026	45.02	46.21	45.02	45.99	45.58	0.92%	474
Mar 26, 2026	45.36	45.85	45.36	45.57	45.16	1.13%	100
Mar 25, 2026	44.99	45.35	44.70	45.06	44.66	-1.66%	1,050
Mar 24, 2026	45.79	45.82	45.79	45.82	45.41	-1.36%	25
Mar 23, 2026	45.17	46.45	45.17	46.45	46.03	-0.09%	847
Mar 20, 2026	46.89	46.89	46.49	46.49	46.07	-1.44%	457