FRA:MCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.85%	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
Mar 19, 2026	47.99	47.99	47.17	47.17	46.75	-4.34%	50
Mar 18, 2026	49.31	49.31	49.31	49.31	48.87	-1.30%	-
Mar 17, 2026	49.96	49.96	49.96	49.96	49.51	-2.76%	-
Mar 16, 2026	51.38	51.38	51.38	51.38	50.92	3.51%	80
Mar 13, 2026	49.64	49.64	49.64	49.64	49.20	-0.40%	-
Mar 12, 2026	51.56	51.98	49.84	49.84	49.39	-4.52%	210
Mar 11, 2026	54.44	54.44	52.20	52.20	51.73	-5.09%	150
Mar 10, 2026	55.04	55.04	55.00	55.00	54.51	-0.83%	55
Mar 9, 2026	55.58	55.58	55.46	55.46	54.96	-0.25%	14
Mar 6, 2026	55.96	55.96	55.60	55.60	55.10	-1.42%	10
Mar 5, 2026	56.34	56.40	56.34	56.40	55.90	-1.54%	154
Mar 4, 2026	57.98	57.98	57.28	57.28	56.77	-3.89%	320
Mar 3, 2026	59.38	59.60	59.38	59.60	59.07	-2.20%	250
Mar 2, 2026	60.38	60.94	60.38	60.94	60.40	1.57%	163
Feb 27, 2026	58.40	60.00	58.40	60.00	59.46	2.60%	270
Feb 26, 2026	58.48	58.48	58.48	58.48	57.96	-0.91%	14
Feb 25, 2026	59.02	59.02	59.02	59.02	58.49	-0.51%	-
Feb 24, 2026	58.72	59.32	58.72	59.32	58.79	2.70%	50
Feb 23, 2026	58.16	58.16	57.76	57.76	57.24	-1.33%	310
Feb 20, 2026	57.98	58.54	57.98	58.54	58.02	-0.91%	50
Feb 19, 2026	59.08	59.08	59.08	59.08	58.55	1.30%	-
Feb 18, 2026	58.16	58.72	58.16	58.32	57.80	-3.76%	59
Feb 17, 2026	60.18	60.60	60.18	60.60	60.06	-0.13%	500
Feb 16, 2026	59.96	60.68	59.96	60.68	60.14	0.86%	523
Feb 13, 2026	60.16	60.16	60.16	60.16	59.62	1.59%	-
Feb 12, 2026	59.22	59.22	59.22	59.22	58.69	-0.44%	-
Feb 11, 2026	57.72	59.48	57.72	59.48	58.95	4.87%	88