FRA:MCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.44	44.64	42.44	44.64	44.64	3.09%	295
Jun 25, 2026	41.68	43.52	41.68	43.30	43.30	1.24%	1,510
Jun 24, 2026	41.61	42.77	41.61	42.77	42.77	5.27%	450
Jun 23, 2026	39.64	40.63	39.64	40.63	40.63	-0.47%	50
Jun 22, 2026	41.83	41.83	40.50	40.82	40.82	-1.21%	890
Jun 19, 2026	40.51	41.32	40.51	41.32	41.32	1.03%	1,573
Jun 18, 2026	40.40	40.90	40.40	40.90	40.90	2.25%	13
Jun 17, 2026	40.53	40.53	40.00	40.00	40.00	-2.79%	125
Jun 16, 2026	41.15	41.15	41.15	41.15	41.15	-0.56%	-
Jun 15, 2026	41.97	41.97	41.38	41.38	41.38	-2.54%	215
Jun 12, 2026	42.80	42.80	42.31	42.46	42.46	-1.12%	260
Jun 11, 2026	42.95	42.99	42.94	42.94	42.94	2.38%	300
Jun 10, 2026	41.94	41.94	41.94	41.94	41.94	0.58%	-
Jun 9, 2026	41.13	41.70	40.99	41.70	41.70	1.58%	230
Jun 8, 2026	40.78	41.31	40.78	41.05	41.05	2.17%	3,925
Jun 5, 2026	40.18	40.18	40.18	40.18	40.18	1.31%	50
Jun 4, 2026	39.66	39.66	39.66	39.66	39.66	0.56%	-
Jun 3, 2026	39.44	39.44	39.44	39.44	39.44	-0.95%	-
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