FRA:MFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.71	16.71	16.71	16.71	-	1.49%	-
Jun 2, 2026	16.12	16.47	16.12	16.47	16.47	-0.10%	-
Jun 1, 2026	15.83	16.48	15.83	16.48	16.48	2.88%	3,600
May 29, 2026	16.06	16.39	16.02	16.02	16.02	-0.84%	125
May 28, 2026	15.95	16.16	15.95	16.16	16.16	-0.12%	500
May 27, 2026	16.28	16.28	16.18	16.18	16.18	-2.42%	100
May 26, 2026	16.46	16.58	16.46	16.58	16.58	0.89%	-
May 25, 2026	16.45	16.69	16.43	16.43	16.43	-1.31%	100
May 22, 2026	16.70	16.75	16.65	16.65	16.65	-0.29%	5,000
May 21, 2026	16.56	16.70	16.56	16.70	16.70	-0.29%	2,000
May 20, 2026	16.37	16.75	16.37	16.75	16.75	-0.89%	-
May 19, 2026	16.54	17.09	16.54	16.90	16.90	4.30%	2,000
May 18, 2026	16.44	16.44	16.20	16.20	16.20	-0.42%	35
May 15, 2026	15.45	16.53	15.45	16.27	16.27	5.54%	600
May 14, 2026	15.42	15.42	15.42	15.42	15.42	-1.12%	-
May 13, 2026	15.59	15.59	15.59	15.59	15.59	-0.99%	-
May 12, 2026	15.46	15.75	15.46	15.75	15.75	3.18%	112
May 11, 2026	15.32	15.45	15.26	15.26	15.26	0.39%	1,138
May 8, 2026	15.07	15.20	15.07	15.20	15.20	-1.88%	-
May 7, 2026	15.56	15.57	15.49	15.49	15.49	-0.36%	3,164
May 6, 2026	15.23	15.55	15.23	15.55	15.55	2.80%	350
May 5, 2026	15.07	15.32	15.07	15.12	15.12	0.85%	25
May 4, 2026	15.26	15.26	15.00	15.00	15.00	-2.41%	-
Apr 30, 2026	14.86	15.44	14.86	15.37	15.37	4.09%	390
Apr 29, 2026	14.76	14.76	14.76	14.76	14.76	0.04%	-
Apr 28, 2026	15.26	15.26	14.76	14.76	14.76	-0.51%	150
Apr 27, 2026	14.76	14.83	14.76	14.83	14.83	0.54%	-
Apr 24, 2026	14.75	14.75	14.75	14.75	14.75	-	-
Apr 23, 2026	14.70	14.85	14.70	14.75	14.75	-0.62%	200
Apr 22, 2026	14.79	15.08	14.79	14.84	14.84	0.35%	701
Apr 21, 2026	15.06	15.32	14.79	14.79	14.79	-4.37%	250
Apr 20, 2026	15.26	15.47	15.26	15.47	15.47	0.77%	-
Apr 17, 2026	15.11	15.78	15.11	15.35	15.35	-1.60%	760
Apr 16, 2026	15.51	15.60	15.51	15.60	15.60	0.03%	-
Apr 15, 2026	15.34	15.60	15.34	15.60	15.60	2.03%	-
Apr 14, 2026	15.05	15.44	15.05	15.29	15.29	1.15%	10
Apr 13, 2026	15.11	15.11	15.11	15.11	15.11	-1.55%	-
Apr 10, 2026	15.16	15.53	15.16	15.35	15.35	-1.03%	450
Apr 9, 2026	15.16	15.51	15.16	15.51	15.51	-0.26%	-
Apr 8, 2026	15.45	15.55	15.45	15.55	15.55	3.12%	350
Apr 7, 2026	15.02	15.28	15.02	15.08	15.08	-0.61%	570
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	-3.26%	-
Mar 27, 2026	14.54	14.54	14.54	14.54	14.26	1.42%	-
Mar 26, 2026	14.49	14.49	14.33	14.33	14.06	-2.56%	-
Mar 25, 2026	14.58	14.85	14.58	14.71	14.43	1.52%	90
Mar 24, 2026	14.27	14.49	14.27	14.49	14.21	3.75%	-
Mar 23, 2026	13.78	15.10	13.78	13.96	13.70	-0.61%	8,108