FRA:MG8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	90.50	90.50	89.00	89.00	89.00	-	-
Jun 2, 2026	90.50	90.50	89.00	89.00	89.00	-2.20%	-
Jun 1, 2026	92.00	92.00	91.00	91.00	91.00	-2.15%	-
May 29, 2026	94.00	94.00	93.00	93.00	93.00	-	-
May 28, 2026	94.50	94.50	93.00	93.00	93.00	-	-
May 27, 2026	94.50	94.50	93.00	93.00	93.00	1.09%	-
May 26, 2026	93.00	93.00	92.00	92.00	92.00	-1.08%	-
May 25, 2026	93.00	93.00	93.00	93.00	93.00	0.54%	-
May 22, 2026	93.00	93.00	92.50	92.50	92.50	1.09%	-
May 21, 2026	92.50	93.00	91.50	91.50	91.50	-1.08%	-
May 20, 2026	93.00	93.00	92.50	92.50	92.50	-1.60%	-
May 19, 2026	95.00	95.50	94.00	94.00	94.00	1.08%	-
May 18, 2026	93.50	93.50	93.00	93.00	93.00	-3.13%	-
May 15, 2026	97.50	97.50	96.00	96.00	96.00	3.78%	-
May 14, 2026	96.00	96.00	92.50	92.50	92.50	-1.60%	-
May 13, 2026	95.00	95.50	94.00	94.00	94.00	-	-
May 12, 2026	95.00	95.00	94.00	94.00	94.00	-0.53%	-
May 11, 2026	95.50	95.50	94.50	94.50	94.50	-	-
May 8, 2026	96.00	96.00	94.50	94.50	94.50	1.07%	-
May 7, 2026	95.00	95.00	93.50	93.50	93.50	-1.06%	-
May 6, 2026	95.00	95.00	94.50	94.50	94.50	3.28%	-
May 5, 2026	92.50	92.50	91.50	91.50	91.50	1.10%	-
May 4, 2026	91.50	91.50	90.50	90.50	90.50	-9.05%	-
Apr 30, 2026	99.50	99.50	99.50	99.50	99.50	-0.50%	-
Apr 29, 2026	101.00	101.00	100.00	100.00	100.00	1.52%	-
Apr 28, 2026	99.00	99.50	98.50	98.50	98.50	3.14%	-
Apr 27, 2026	97.00	97.00	95.50	95.50	95.50	-	-
Apr 24, 2026	96.50	96.50	95.50	95.50	95.50	5.52%	-
Apr 23, 2026	91.50	91.50	90.50	90.50	90.50	-0.55%	-
Apr 22, 2026	92.00	92.00	91.00	91.00	91.00	-3.70%	-
Apr 21, 2026	95.00	95.00	94.50	94.50	94.50	-2.07%	-
Apr 20, 2026	97.00	97.00	96.50	96.50	96.50	0.52%	-
Apr 17, 2026	96.50	96.50	96.00	96.00	96.00	1.05%	-
Apr 16, 2026	95.50	95.50	95.00	95.00	95.00	0.98%	-
Apr 15, 2026	95.50	95.50	94.50	94.50	94.08	-	-
Apr 14, 2026	95.50	95.50	94.50	94.50	94.08	0.53%	-
Apr 13, 2026	95.50	95.50	94.00	94.00	93.58	-0.53%	-
Apr 10, 2026	95.50	95.50	94.50	94.50	94.08	1.61%	-
Apr 9, 2026	94.50	94.50	93.00	93.00	92.59	-2.11%	-
Apr 8, 2026	96.00	96.00	95.00	95.00	94.58	3.83%	-
Apr 7, 2026	92.50	92.50	91.50	91.50	91.09	-1.61%	-
Apr 2, 2026	94.50	94.50	93.00	93.00	92.59	-	-
Apr 1, 2026	94.00	94.00	93.00	93.00	92.59	-0.53%	-
Mar 31, 2026	95.00	95.00	93.50	93.50	93.09	-0.53%	-
Mar 30, 2026	94.50	94.50	94.00	94.00	93.58	1.08%	-
Mar 27, 2026	95.00	95.00	93.00	93.00	92.59	-	-
Mar 26, 2026	93.00	93.00	92.00	93.00	92.59	1.09%	-
Mar 25, 2026	93.00	93.00	92.00	92.00	91.59	-	-
Mar 24, 2026	92.50	92.50	91.50	92.00	91.59	1.66%	-
Mar 23, 2026	89.00	90.50	88.00	90.50	90.10	1.69%	-