FRA:MGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	57.48	57.48	57.48	57.48	57.48	2.06%	-
Oct 22, 2026	56.32	56.32	56.32	56.32	56.32	-4.19%	-
Oct 21, 2026	59.00	59.00	58.78	58.78	58.78	1.27%	58
Oct 20, 2026	58.04	58.04	58.04	58.04	58.04	-1.26%	-
Oct 19, 2026	58.78	58.78	58.78	58.78	58.78	-0.31%	-
Oct 16, 2026	58.96	58.96	58.96	58.96	58.96	3.15%	-
Oct 15, 2026	57.16	57.16	57.16	57.16	57.16	-1.62%	-
Oct 14, 2026	58.10	58.10	58.10	58.10	58.10	2.58%	-
Oct 13, 2026	56.64	56.64	56.64	56.64	56.64	-0.70%	-
Oct 12, 2026	57.04	57.04	57.04	57.04	57.04	0.60%	-
Oct 9, 2026	56.70	56.70	56.70	56.70	56.70	-1.94%	-
Oct 8, 2026	57.82	57.82	57.82	57.82	57.82	-0.99%	-
Oct 7, 2026	58.28	58.40	58.28	58.40	58.40	0.45%	375
Oct 6, 2026	57.74	58.14	57.74	58.14	58.14	1.22%	50
Oct 5, 2026	57.44	57.44	57.44	57.44	57.44	0.60%	-
Oct 2, 2026	57.24	57.70	57.10	57.10	57.10	1.42%	332
Oct 1, 2026	56.30	56.30	56.30	56.30	56.30	-0.74%	-
Sep 30, 2026	56.72	56.72	56.72	56.72	56.72	0.11%	-
Sep 29, 2026	56.66	56.66	56.66	56.66	56.66	-0.25%	-
Sep 28, 2026	56.80	56.80	56.80	56.80	56.80	0.35%	-
Sep 25, 2026	54.50	56.60	54.50	56.60	56.60	1.62%	50
Sep 24, 2026	55.74	55.74	55.70	55.70	55.70	-0.04%	44
Sep 23, 2026	55.72	55.72	55.72	55.72	55.72	1.75%	-
Sep 22, 2026	54.76	54.76	54.76	54.76	54.76	-0.36%	-
Sep 21, 2026	54.96	54.96	54.96	54.96	54.96	-2.45%	-
Sep 18, 2026	56.34	56.34	56.34	56.34	56.34	1.40%	-
Sep 17, 2026	55.56	55.56	55.56	55.56	55.56	1.39%	-
Sep 16, 2026	54.80	54.80	54.80	54.80	54.80	-2.14%	-
Sep 15, 2026	56.00	56.00	56.00	56.00	56.00	-2.27%	-
Sep 14, 2026	56.82	57.30	56.82	57.30	57.30	2.21%	220
Sep 11, 2026	56.06	56.06	56.06	56.06	56.06	-0.43%	-
Sep 10, 2026	56.30	56.30	56.30	56.30	56.30	-1.26%	-
Sep 9, 2026	57.06	57.06	57.02	57.02	57.02	-3.22%	60
Sep 8, 2026	58.92	58.92	58.92	58.92	58.92	-0.14%	-
Sep 7, 2026	59.06	59.06	59.00	59.00	59.00	2.61%	514
Sep 4, 2026	57.50	57.50	57.50	57.50	57.50	1.73%	-
Sep 3, 2026	56.52	56.52	56.52	56.52	56.52	3.14%	-
Sep 2, 2026	54.80	54.80	54.80	54.80	54.80	-2.70%	36
Sep 1, 2026	56.32	56.32	56.32	56.32	56.32	-1.09%	-
Aug 31, 2026	56.56	56.94	56.56	56.94	56.94	0.81%	97
Aug 28, 2026	56.48	56.48	56.48	56.48	56.48	-0.14%	-
Aug 27, 2026	56.48	56.56	56.48	56.56	56.56	-0.53%	71
Aug 26, 2026	56.48	56.86	56.44	56.86	56.86	-2.10%	162
Aug 25, 2026	58.08	58.08	58.08	58.08	58.08	-6.59%	-
Aug 24, 2026	62.18	62.18	62.18	62.18	62.18	3.63%	-
Aug 21, 2026	60.00	60.00	60.00	60.00	60.00	-1.02%	-
Aug 20, 2026	60.62	60.62	60.62	60.62	60.62	0.50%	-
Aug 19, 2026	60.32	60.32	60.32	60.32	60.32	-1.24%	-
Aug 18, 2026	61.22	61.22	61.08	61.08	61.08	-0.72%	340
Aug 17, 2026	60.58	61.52	60.58	61.52	61.52	2.70%	76