FRA:MCX0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	45.20	45.40	45.20	45.40	45.40	-5.42%	250
Jul 14, 2026	48.00	48.00	48.00	48.00	48.00	13.74%	300
Jul 10, 2026	42.00	42.20	42.00	42.20	42.20	-2.31%	-
Jul 9, 2026	42.80	43.20	42.80	43.20	43.20	-0.92%	-
Jul 8, 2026	43.40	43.60	43.20	43.60	43.60	1.87%	-
Jul 7, 2026	42.60	42.80	42.60	42.80	42.80	-2.73%	-
Jul 6, 2026	44.40	44.40	44.00	44.00	44.00	0.04%	-
Jul 3, 2026	44.20	44.40	44.20	44.40	43.98	1.37%	-
Jul 2, 2026	43.60	48.60	43.60	43.80	43.39	4.29%	22
Jul 1, 2026	41.80	42.00	41.80	42.00	41.60	-3.23%	-
Jun 30, 2026	43.20	43.40	43.20	43.40	42.99	2.36%	-
Jun 29, 2026	42.20	42.40	42.20	42.40	42.00	-1.40%	-
Jun 26, 2026	43.00	43.00	43.00	43.00	42.59	8.04%	40
Jun 24, 2026	39.60	39.80	39.60	39.80	39.42	-6.13%	-
Jun 23, 2026	42.40	42.40	42.40	42.40	42.00	8.16%	80
Jun 22, 2026	39.00	39.20	39.00	39.20	38.83	-7.98%	-
Jun 19, 2026	39.00	42.60	38.60	42.60	42.20	7.58%	175
Jun 17, 2026	38.20	41.00	38.20	39.60	39.23	1.02%	400
Jun 16, 2026	39.00	39.20	39.00	39.20	38.83	-1.51%	-
Jun 10, 2026	39.80	39.80	39.80	39.80	39.42	1.53%	-
Jun 9, 2026	39.00	39.20	39.00	39.20	38.83	-6.67%	-
Jun 8, 2026	39.20	42.00	39.00	42.00	41.60	-1.41%	95
Jun 5, 2026	42.60	42.60	42.60	42.60	42.20	2.90%	75
Jun 3, 2026	41.40	41.40	41.40	41.40	41.01	7.81%	6
Jun 1, 2026	38.40	38.40	38.40	38.40	38.04	-0.52%	-
May 28, 2026	38.60	38.60	38.60	38.60	38.24	-1.03%	-
May 26, 2026	38.80	39.00	38.80	39.00	38.63	-0.51%	-
May 25, 2026	38.80	39.20	38.80	39.20	38.83	-7.11%	-
May 22, 2026	38.20	42.20	38.20	42.20	41.80	10.47%	50
May 21, 2026	38.20	38.20	38.20	38.20	37.84	-2.55%	-
May 20, 2026	39.20	39.20	39.20	39.20	38.83	-8.41%	5
May 18, 2026	42.80	42.80	42.80	42.80	42.40	6.47%	25
May 13, 2026	40.00	40.20	38.00	40.20	39.82	5.79%	307
May 12, 2026	37.80	38.00	37.80	38.00	37.64	-7.32%	-
May 11, 2026	40.20	41.00	38.60	41.00	40.61	1.99%	106
May 8, 2026	40.20	40.20	40.20	40.20	39.82	-1.95%	-
May 4, 2026	41.00	41.00	41.00	41.00	40.61	-3.76%	-
Apr 21, 2026	42.40	42.60	42.40	42.60	42.20	-1.84%	-
Apr 20, 2026	43.40	43.40	43.40	43.40	42.99	2.86%	-
Apr 17, 2026	43.00	43.00	42.60	42.60	41.79	-0.47%	-
Apr 16, 2026	42.80	42.80	42.80	42.80	41.99	-0.93%	-
Apr 15, 2026	43.20	43.20	43.20	43.20	42.38	-6.90%	-
Apr 10, 2026	41.80	46.40	41.80	46.40	45.52	12.62%	30
Apr 9, 2026	41.20	41.20	41.20	41.20	40.42	-0.96%	-
Apr 8, 2026	41.60	41.60	41.60	41.60	40.81	-	-
Apr 7, 2026	41.60	41.60	41.60	41.60	40.81	3.48%	-
Apr 2, 2026	40.20	40.20	40.20	40.20	39.44	-9.46%	-
Apr 1, 2026	46.00	46.00	44.40	44.40	43.56	-2.20%	57
Mar 31, 2026	44.80	49.40	44.80	45.40	44.54	3.18%	50
Mar 30, 2026	48.00	48.00	43.60	44.00	43.17	-0.90%	20