FRA:MFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.05	21.05	20.56	20.57	20.57	0.91%	175
Sep 11, 2026	20.30	20.52	20.30	20.38	20.38	1.39%	150
Sep 10, 2026	20.22	20.62	20.10	20.10	20.10	0.98%	1,200
Sep 9, 2026	20.05	20.36	19.90	19.90	19.90	-1.88%	100
Sep 8, 2026	20.52	20.83	20.29	20.29	20.29	-2.24%	45
Sep 7, 2026	20.32	20.95	20.32	20.75	20.75	0.34%	80
Sep 4, 2026	20.56	20.68	20.56	20.68	20.68	-0.96%	-
Sep 3, 2026	20.58	20.88	20.58	20.88	20.88	3.73%	95
Sep 2, 2026	19.76	20.13	19.76	20.13	20.13	0.40%	350
Sep 1, 2026	19.88	20.09	19.88	20.05	20.05	1.88%	350
Aug 31, 2026	20.04	20.26	19.68	19.68	19.68	-1.04%	1,890
Aug 28, 2026	19.56	19.89	19.56	19.89	19.89	3.59%	250
Aug 27, 2026	19.21	19.21	19.20	19.20	19.20	-1.54%	-
Aug 26, 2026	19.06	19.50	19.06	19.50	19.50	1.38%	1,224
Aug 25, 2026	18.76	19.23	18.76	19.23	19.23	3.00%	1,275
Aug 24, 2026	18.71	18.71	18.67	18.67	18.67	-0.87%	1,000
Aug 21, 2026	18.76	19.08	18.76	18.83	18.83	1.81%	250
Aug 20, 2026	18.55	18.60	18.50	18.50	18.50	-1.54%	2,500
Aug 19, 2026	18.79	18.79	18.79	18.79	18.79	-5.56%	-
Aug 18, 2026	19.63	19.90	19.63	19.90	19.90	0.23%	125
Aug 17, 2026	19.99	20.06	19.85	19.85	19.85	0.24%	1,750
Aug 14, 2026	19.81	20.16	19.80	19.80	19.80	-0.82%	1,510
Aug 13, 2026	19.97	19.97	19.97	19.97	19.97	2.90%	-
Aug 12, 2026	19.40	19.40	19.40	19.40	19.40	-0.90%	-
Aug 11, 2026	19.06	19.58	19.06	19.58	19.58	3.32%	76
Aug 10, 2026	19.05	19.38	18.95	18.95	18.95	-2.88%	2,700
Aug 7, 2026	19.31	20.04	19.31	19.51	19.51	-2.14%	785
Aug 6, 2026	19.50	19.94	19.50	19.94	19.94	2.88%	1,000
Aug 5, 2026	19.38	19.38	19.38	19.38	19.38	0.68%	-
Aug 4, 2026	18.97	19.25	18.97	19.25	19.25	-3.03%	30
Aug 3, 2026	19.54	19.85	19.54	19.85	19.85	2.26%	1,001
Jul 31, 2026	19.23	19.80	19.23	19.41	19.41	0.07%	336
Jul 30, 2026	18.67	19.40	18.67	19.40	19.40	-0.13%	1,800
Jul 29, 2026	19.36	19.93	19.36	19.43	19.43	-3.35%	2,276
Jul 28, 2026	19.60	20.10	19.60	20.10	20.10	-2.66%	2,900
Jul 27, 2026	20.54	20.65	20.54	20.65	20.65	2.69%	529
Jul 24, 2026	19.89	20.35	19.89	20.11	20.11	0.83%	353
Jul 23, 2026	19.94	19.94	19.94	19.94	19.94	-0.33%	-
Jul 22, 2026	19.49	20.01	19.48	20.01	20.01	2.63%	575
Jul 21, 2026	18.98	19.50	18.98	19.50	19.50	3.98%	4,573
Jul 20, 2026	18.82	19.15	18.75	18.75	18.75	5.12%	2,787
Jul 17, 2026	18.76	18.76	17.84	17.84	17.84	-7.86%	400
Jul 16, 2026	19.36	19.36	19.36	19.36	19.36	-3.20%	-
Jul 15, 2026	19.75	20.29	19.75	20.00	20.00	0.56%	2,030
Jul 14, 2026	20.10	20.10	19.70	19.89	19.89	3.04%	2,710
Jul 13, 2026	18.96	19.73	18.96	19.30	19.30	1.90%	250
Jul 10, 2026	18.54	19.19	18.54	18.94	18.94	4.05%	2,801
Jul 9, 2026	18.20	18.20	18.20	18.20	18.20	0.83%	-
Jul 8, 2026	18.38	18.38	18.05	18.05	18.05	-2.48%	100
Jul 7, 2026	18.51	18.51	18.51	18.51	18.51	1.99%	-