FRA:MFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.76	15.17	14.76	15.17	15.17	0.04%	-
Apr 1, 2026	15.05	15.56	15.05	15.17	15.17	4.23%	170
Mar 31, 2026	14.21	14.55	14.21	14.55	14.55	5.48%	100
Mar 30, 2026	14.14	14.14	13.79	13.79	13.79	-5.10%	-
Mar 27, 2026	14.54	14.54	14.54	14.54	14.32	1.42%	-
Mar 26, 2026	14.49	14.49	14.33	14.33	14.12	-2.56%	-
Mar 25, 2026	14.58	14.85	14.58	14.71	14.49	1.52%	90
Mar 24, 2026	14.27	14.49	14.27	14.49	14.28	3.75%	-
Mar 23, 2026	13.78	15.10	13.78	13.96	13.76	-0.61%	8,108
Mar 20, 2026	14.54	14.54	14.05	14.05	13.85	-3.58%	-
Mar 19, 2026	14.47	14.82	14.47	14.57	14.36	0.72%	20
Mar 18, 2026	14.78	14.78	14.47	14.47	14.26	-0.22%	-
Mar 17, 2026	14.45	14.50	14.45	14.50	14.29	0.35%	-
Mar 16, 2026	14.40	14.63	14.40	14.45	14.24	0.78%	125
Mar 13, 2026	14.31	14.60	14.31	14.34	14.13	0.82%	353
Mar 12, 2026	14.32	14.64	14.22	14.22	14.02	-2.59%	5,003
Mar 11, 2026	14.70	14.82	14.45	14.60	14.39	-2.47%	3,184
Mar 10, 2026	14.72	15.10	14.72	14.97	14.75	3.24%	92
Mar 9, 2026	14.45	14.97	14.45	14.50	14.29	-0.01%	33
Mar 6, 2026	14.90	15.15	14.50	14.50	14.29	-1.01%	460
Mar 5, 2026	14.91	15.30	14.65	14.65	14.44	-0.69%	3,770
Mar 4, 2026	14.46	14.75	14.46	14.75	14.54	-1.25%	-
Mar 3, 2026	14.98	15.15	14.94	14.94	14.72	-3.60%	163
Mar 2, 2026	15.20	15.62	15.20	15.50	15.27	0.30%	1,740
Feb 27, 2026	16.38	16.45	15.45	15.45	15.23	-3.44%	1,294
Feb 26, 2026	15.71	16.09	15.71	16.00	15.77	3.36%	1,116
Feb 25, 2026	15.25	15.72	15.25	15.48	15.25	-2.79%	2,065
Feb 24, 2026	15.67	15.92	15.49	15.92	15.69	-1.70%	634
Feb 23, 2026	16.43	16.43	16.20	16.20	15.96	0.61%	1,450
Feb 20, 2026	16.40	16.40	15.95	16.10	15.87	-2.41%	1,578
Feb 19, 2026	16.29	16.70	16.29	16.50	16.26	1.23%	965
Feb 18, 2026	16.08	16.30	16.08	16.30	16.06	1.31%	-
Feb 17, 2026	15.80	16.09	15.80	16.09	15.86	1.06%	150
Feb 16, 2026	15.95	15.95	15.92	15.92	15.69	-3.29%	-
Feb 13, 2026	16.37	16.46	16.37	16.46	16.22	0.07%	339
Feb 12, 2026	16.57	16.98	16.45	16.45	16.21	0.78%	1,215
Feb 11, 2026	16.27	16.32	16.27	16.32	16.09	1.04%	-
Feb 10, 2026	16.23	16.63	16.16	16.16	15.92	0.19%	50
Feb 9, 2026	16.02	16.20	16.02	16.13	15.89	0.64%	722
Feb 6, 2026	15.76	16.44	15.76	16.02	15.79	4.08%	190
Feb 5, 2026	15.43	15.43	15.40	15.40	15.17	-1.31%	-
Feb 4, 2026	15.80	16.14	15.60	15.60	15.37	1.46%	265
Feb 3, 2026	15.47	15.61	15.38	15.38	15.15	1.36%	68
Feb 2, 2026	15.00	15.17	15.00	15.17	14.95	1.03%	1,000
Jan 30, 2026	15.07	15.11	15.02	15.02	14.80	0.11%	500
Jan 29, 2026	14.97	15.00	14.97	15.00	14.78	0.23%	-
Jan 28, 2026	14.96	14.97	14.96	14.97	14.75	0.32%	-
Jan 27, 2026	14.94	14.94	14.92	14.92	14.70	-0.01%	-
Jan 26, 2026	14.95	15.22	14.92	14.92	14.70	-0.68%	400
Jan 23, 2026	15.13	15.25	15.02	15.02	14.80	-0.82%	1,600