FRA:MGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.66	55.66	55.66	55.66	55.66	0.14%	-
Jun 1, 2026	55.86	55.86	55.44	55.58	55.58	-1.80%	325
May 29, 2026	56.60	56.60	56.60	56.60	56.60	-0.63%	-
May 28, 2026	56.96	56.96	56.96	56.96	56.96	-0.56%	-
May 27, 2026	55.84	57.28	55.84	57.28	57.28	2.03%	277
May 26, 2026	55.60	56.14	55.48	56.14	56.14	0.93%	165
May 25, 2026	55.62	55.62	55.62	55.62	55.62	1.53%	-
May 22, 2026	54.24	54.78	53.96	54.78	54.78	4.98%	213
May 21, 2026	52.18	52.18	52.18	52.18	52.18	1.52%	-
May 20, 2026	51.04	51.40	51.04	51.40	51.40	0.55%	50
May 19, 2026	51.12	51.12	51.12	51.12	51.12	-0.89%	-
May 18, 2026	51.58	51.58	51.58	51.58	51.58	-4.34%	-
May 15, 2026	53.92	53.92	53.92	53.92	53.92	2.25%	-
May 14, 2026	53.16	53.16	53.16	53.16	52.74	0.15%	-
May 13, 2026	52.96	53.08	52.96	53.08	52.66	0.26%	80
May 12, 2026	52.94	52.94	52.94	52.94	52.52	-0.11%	-
May 11, 2026	53.40	53.40	53.00	53.00	52.58	1.81%	7
May 8, 2026	52.06	52.06	52.06	52.06	51.64	-2.11%	-
May 7, 2026	53.18	53.18	53.18	53.18	52.76	-0.56%	-
May 6, 2026	51.00	53.48	51.00	53.48	53.05	4.49%	267
May 5, 2026	50.80	51.18	50.80	51.18	50.77	-1.04%	80
May 4, 2026	51.72	51.72	51.72	51.72	51.31	-1.67%	-
Apr 30, 2026	52.60	52.60	52.60	52.60	52.18	-0.34%	-
Apr 29, 2026	52.78	52.78	52.78	52.78	52.36	0.34%	-
Apr 28, 2026	53.00	53.00	52.60	52.60	52.18	-1.65%	50
Apr 27, 2026	53.48	53.48	53.48	53.48	53.05	-0.78%	-
Apr 24, 2026	53.20	53.90	53.20	53.90	53.47	3.34%	580
Apr 23, 2026	52.16	52.16	52.16	52.16	51.74	-0.46%	59
Apr 22, 2026	52.46	52.46	52.40	52.40	51.98	-0.34%	40
Apr 21, 2026	52.58	52.58	52.58	52.58	52.16	2.74%	-
Apr 20, 2026	51.18	51.18	51.18	51.18	50.77	-1.58%	-
Apr 17, 2026	48.02	52.00	48.02	52.00	51.59	8.20%	24
Apr 16, 2026	47.70	48.06	47.70	48.06	47.68	-2.34%	40
Apr 15, 2026	49.21	49.21	49.21	49.21	48.82	-0.79%	20
Apr 14, 2026	49.33	49.63	49.33	49.60	49.20	1.66%	64
Apr 13, 2026	48.79	48.79	48.79	48.79	48.40	-0.89%	-
Apr 10, 2026	49.23	49.23	49.23	49.23	48.84	-0.18%	-
Apr 9, 2026	48.94	49.32	48.94	49.32	48.93	3.14%	30
Apr 8, 2026	47.58	47.82	47.58	47.82	47.44	0.76%	54
Apr 7, 2026	47.14	47.46	47.14	47.46	47.08	-2.79%	35
Apr 2, 2026	48.82	48.82	48.82	48.82	48.43	0.76%	20
Apr 1, 2026	48.15	48.45	48.15	48.45	48.06	3.86%	20
Mar 31, 2026	46.65	46.65	46.65	46.65	46.28	-1.00%	-
Mar 30, 2026	47.18	47.18	46.80	47.12	46.74	-1.85%	1,043
Mar 27, 2026	48.01	48.01	48.01	48.01	47.63	-0.60%	-
Mar 26, 2026	48.30	48.30	48.30	48.30	47.91	1.94%	-
Mar 25, 2026	47.23	47.38	47.23	47.38	47.00	0.81%	184
Mar 24, 2026	46.24	47.00	46.24	47.00	46.63	1.10%	305
Mar 23, 2026	44.73	46.49	44.73	46.49	46.12	4.03%	177
Mar 20, 2026	45.31	45.31	44.65	44.69	44.33	-5.16%	300