FRA:MFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	13.45	13.45	13.25	13.25	13.25	-0.21%	-
Nov 13, 2025	13.50	13.50	13.28	13.28	13.28	-1.78%	85
Nov 12, 2025	13.25	13.52	13.25	13.52	13.52	3.84%	-
Nov 11, 2025	13.00	13.02	13.00	13.02	13.02	0.05%	153
Nov 10, 2025	13.00	13.01	13.00	13.01	13.01	0.11%	-
Nov 7, 2025	12.91	13.19	12.91	13.00	13.00	0.98%	1,100
Nov 6, 2025	13.00	13.00	12.87	12.87	12.87	-0.22%	-
Nov 5, 2025	13.21	13.21	12.90	12.90	12.90	-0.94%	4,115
Nov 4, 2025	12.99	13.07	12.99	13.02	13.02	0.51%	2,000
Nov 3, 2025	13.23	13.23	12.93	12.96	12.96	0.06%	52
Oct 31, 2025	12.90	12.95	12.90	12.95	12.95	0.17%	-
Oct 30, 2025	12.90	12.93	12.90	12.93	12.93	1.51%	-
Oct 29, 2025	12.73	12.99	12.70	12.73	12.73	2.69%	1,054
Oct 28, 2025	12.73	12.73	12.40	12.40	12.40	-0.94%	6,211
Oct 27, 2025	12.64	12.66	12.52	12.52	12.52	-0.45%	1,000