FRA:MGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.01	48.01	48.01	48.01	48.01	-0.60%	-
Mar 26, 2026	48.30	48.30	48.30	48.30	48.30	1.94%	-
Mar 25, 2026	47.23	47.38	47.23	47.38	47.38	0.81%	184
Mar 24, 2026	46.24	47.00	46.24	47.00	47.00	1.10%	305
Mar 23, 2026	44.73	46.49	44.73	46.49	46.49	4.03%	177
Mar 20, 2026	45.31	45.31	44.65	44.69	44.69	-5.16%	300
Mar 19, 2026	47.12	47.12	47.12	47.12	47.12	-2.83%	-
Mar 18, 2026	48.49	48.49	48.49	48.49	48.49	-0.78%	-
Mar 17, 2026	48.57	48.87	48.57	48.87	48.87	0.33%	18
Mar 16, 2026	48.16	48.71	48.16	48.71	48.71	-0.53%	50
Mar 13, 2026	48.96	48.97	48.96	48.97	48.97	-1.49%	25
Mar 12, 2026	49.71	49.71	49.71	49.71	49.71	0.22%	-
Mar 11, 2026	49.59	49.60	49.59	49.60	49.60	0.12%	240
Mar 10, 2026	49.54	49.54	49.54	49.54	49.54	-0.72%	-
Mar 9, 2026	49.60	49.90	49.60	49.90	49.90	-4.52%	126
Mar 6, 2026	52.28	52.28	52.26	52.26	52.26	0.65%	130
Mar 5, 2026	53.08	53.08	51.92	51.92	51.92	-1.85%	214
Mar 4, 2026	52.90	52.90	52.90	52.90	52.90	-1.49%	-
Mar 3, 2026	53.70	53.70	53.70	53.70	53.70	0.94%	-
Mar 2, 2026	53.16	53.20	53.16	53.20	53.20	-0.82%	146
Feb 27, 2026	53.72	53.72	53.64	53.64	53.64	-1.22%	24
Feb 26, 2026	54.30	54.30	54.30	54.30	53.88	-1.34%	18
Feb 25, 2026	54.86	55.04	54.86	55.04	54.61	-0.07%	70
Feb 24, 2026	54.14	55.22	54.14	55.08	54.65	0.92%	221
Feb 23, 2026	54.58	54.58	54.58	54.58	54.16	-2.01%	-
Feb 20, 2026	56.60	56.60	55.66	55.70	55.27	-1.24%	264
Feb 19, 2026	56.50	56.50	56.40	56.40	55.96	0.25%	1,000
Feb 18, 2026	56.26	56.26	56.26	56.26	55.83	0.46%	-
Feb 17, 2026	56.94	57.40	56.00	56.00	55.57	-1.51%	783
Feb 16, 2026	57.54	57.54	56.86	56.86	56.42	5.45%	532
Feb 13, 2026	48.58	53.92	48.58	53.92	53.50	10.92%	215
Feb 12, 2026	48.61	48.61	48.61	48.61	48.23	0.04%	-
Feb 11, 2026	47.05	48.59	47.05	48.59	48.21	3.69%	400
Feb 10, 2026	45.57	46.86	45.57	46.86	46.50	3.03%	20
Feb 9, 2026	45.48	45.48	45.48	45.48	45.13	2.36%	-
Feb 6, 2026	44.43	44.43	44.43	44.43	44.09	-1.05%	-
Feb 5, 2026	44.90	44.90	44.90	44.90	44.55	3.53%	-
Feb 4, 2026	43.37	43.37	43.37	43.37	43.03	-0.02%	-
Feb 3, 2026	43.38	43.38	43.38	43.38	43.04	0.70%	-
Feb 2, 2026	42.74	43.08	42.74	43.08	42.75	-1.96%	14
Jan 30, 2026	43.94	43.94	43.94	43.94	43.60	0.97%	-
Jan 29, 2026	43.52	43.52	43.52	43.52	43.18	-2.05%	-
Jan 28, 2026	44.54	44.58	44.43	44.43	44.09	-0.60%	436
Jan 27, 2026	44.70	44.70	44.70	44.70	44.35	-0.45%	-
Jan 26, 2026	44.70	44.90	44.70	44.90	44.55	-0.82%	48
Jan 23, 2026	45.31	45.54	45.13	45.27	44.92	-2.20%	594
Jan 22, 2026	46.29	46.29	46.29	46.29	45.93	1.45%	-
Jan 21, 2026	45.63	45.63	45.63	45.63	45.28	0.09%	-
Jan 20, 2026	46.72	46.72	45.59	45.59	45.24	-2.46%	160
Jan 19, 2026	46.74	46.74	46.74	46.74	46.38	-3.61%	-