FRA:MGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	59.90	59.90	59.90	59.90	59.90	0.15%	-
Aug 13, 2026	60.24	60.24	60.24	60.24	59.81	-0.79%	-
Aug 12, 2026	60.72	60.72	60.72	60.72	60.29	0.60%	-
Aug 11, 2026	60.36	60.36	60.36	60.36	59.93	-0.26%	610
Aug 10, 2026	60.66	60.66	60.42	60.52	60.09	-0.33%	610
Aug 7, 2026	58.62	60.72	58.62	60.72	60.29	-1.87%	100
Aug 6, 2026	61.88	61.88	61.88	61.88	61.44	2.15%	-
Aug 5, 2026	60.60	60.60	60.58	60.58	60.15	2.68%	127
Aug 4, 2026	58.84	59.00	58.84	59.00	58.58	-1.04%	50
Aug 3, 2026	59.62	59.62	59.62	59.62	59.20	-0.33%	-
Jul 31, 2026	60.66	63.20	59.62	59.82	59.39	-0.66%	842
Jul 30, 2026	60.22	60.22	60.22	60.22	59.79	-1.28%	-
Jul 29, 2026	60.26	61.00	60.00	61.00	60.57	3.81%	64
Jul 28, 2026	58.76	58.76	58.76	58.76	58.34	1.98%	-
Jul 27, 2026	57.62	57.62	57.62	57.62	57.21	0.03%	-
Jul 24, 2026	57.60	57.60	57.60	57.60	57.19	-0.69%	-
Jul 23, 2026	58.84	58.84	58.00	58.00	57.59	-2.62%	50
Jul 22, 2026	59.22	59.56	59.20	59.56	59.14	-0.57%	191
Jul 21, 2026	57.62	59.90	57.62	59.90	59.47	3.31%	50
Jul 20, 2026	57.98	57.98	57.98	57.98	57.57	-1.02%	-
Jul 17, 2026	58.58	58.58	58.58	58.58	58.16	1.77%	-
Jul 16, 2026	57.64	57.64	57.56	57.56	57.15	2.20%	80
Jul 15, 2026	56.32	56.32	56.32	56.32	55.92	0.46%	-
Jul 14, 2026	56.06	56.06	56.06	56.06	55.66	-	-
Jul 13, 2026	56.06	56.06	56.06	56.06	55.66	0.25%	41