FRA:MFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.07	15.11	15.02	15.02	15.02	0.11%	500
Jan 29, 2026	14.97	15.00	14.97	15.00	15.00	0.23%	-
Jan 28, 2026	14.96	14.97	14.96	14.97	14.97	0.32%	-
Jan 27, 2026	14.94	14.94	14.92	14.92	14.92	-0.01%	-
Jan 26, 2026	14.95	15.22	14.92	14.92	14.92	-0.68%	400
Jan 23, 2026	15.13	15.25	15.02	15.02	15.02	-0.82%	1,600
Jan 22, 2026	14.99	15.50	14.99	15.15	15.15	-1.24%	253
Jan 21, 2026	15.11	15.38	15.11	15.34	15.34	-1.60%	577
Jan 20, 2026	16.13	16.13	15.59	15.59	15.59	-2.51%	400
Jan 19, 2026	16.26	16.26	15.88	15.99	15.99	-1.60%	331
Jan 16, 2026	16.10	16.25	16.10	16.25	16.25	2.23%	85
Jan 15, 2026	15.82	15.89	15.82	15.89	15.89	3.03%	-
Jan 14, 2026	15.35	15.43	15.35	15.43	15.43	3.16%	-
Jan 13, 2026	14.77	14.95	14.77	14.95	14.95	1.98%	-
Jan 12, 2026	14.38	14.66	14.38	14.66	14.66	0.48%	40
Jan 9, 2026	14.26	14.59	14.26	14.59	14.59	2.75%	80
Jan 8, 2026	14.12	14.20	14.12	14.20	14.20	0.52%	-
Jan 7, 2026	14.18	14.18	14.13	14.13	14.13	0.48%	-
Jan 6, 2026	14.02	14.10	14.02	14.06	14.06	1.91%	700
Jan 5, 2026	13.99	13.99	13.80	13.80	13.80	1.91%	73
Jan 2, 2026	13.82	13.82	13.54	13.54	13.54	-	200
Dec 30, 2025	13.34	13.54	13.34	13.54	13.54	1.06%	296
Dec 29, 2025	13.71	13.71	13.40	13.40	13.40	0.10%	320
Dec 23, 2025	13.65	13.65	13.38	13.38	13.38	0.68%	1,974
Dec 22, 2025	13.45	13.55	13.28	13.29	13.29	-1.45%	2,500
Dec 19, 2025	13.23	13.49	13.23	13.49	13.49	1.83%	-
Dec 18, 2025	13.14	13.25	13.14	13.25	13.25	1.11%	-
Dec 17, 2025	13.36	13.36	13.10	13.10	13.10	-2.17%	-
Dec 16, 2025	13.60	13.60	13.39	13.39	13.39	-2.82%	160
Dec 15, 2025	13.91	13.95	13.78	13.78	13.78	0.86%	500
Dec 12, 2025	13.59	13.66	13.59	13.66	13.66	0.06%	-
Dec 11, 2025	13.24	13.65	13.24	13.65	13.65	0.75%	93
Dec 10, 2025	13.37	13.58	13.37	13.55	13.55	3.85%	30
Dec 9, 2025	13.65	13.66	13.05	13.05	13.05	-4.41%	174
Dec 8, 2025	13.65	13.65	13.65	13.65	13.65	-2.42%	40
Dec 5, 2025	13.86	14.01	13.86	13.99	13.99	1.94%	40
Dec 4, 2025	13.72	13.72	13.72	13.72	13.72	1.81%	-
Dec 3, 2025	13.58	13.84	13.48	13.48	13.48	-0.90%	353
Dec 2, 2025	13.81	14.23	13.60	13.60	13.60	0.38%	1,350
Dec 1, 2025	13.55	13.55	13.55	13.55	13.55	1.85%	-
Nov 28, 2025	13.15	13.30	13.15	13.30	13.30	2.48%	-
Nov 27, 2025	13.18	13.18	12.98	12.98	12.98	-3.52%	-
Nov 26, 2025	13.40	13.46	13.40	13.46	13.46	0.58%	-
Nov 25, 2025	12.66	13.38	12.66	13.38	13.38	0.12%	1,231
Nov 24, 2025	13.19	13.36	13.19	13.36	13.36	0.83%	-
Nov 21, 2025	13.02	13.25	13.02	13.25	13.25	4.73%	44
Nov 20, 2025	13.03	13.03	12.65	12.65	12.65	-2.45%	-
Nov 19, 2025	12.85	12.97	12.85	12.97	12.97	0.97%	100
Nov 18, 2025	12.77	12.85	12.77	12.85	12.85	-3.19%	104
Nov 17, 2025	13.33	13.62	13.27	13.27	13.27	0.17%	229