FRA:MGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.90	56.90	56.90	56.90	-	-0.56%	-
Jun 25, 2026	56.34	57.22	56.34	57.22	57.22	1.20%	195
Jun 24, 2026	56.54	56.54	56.54	56.54	56.54	-1.33%	-
Jun 23, 2026	57.30	57.30	57.30	57.30	57.30	1.24%	-
Jun 22, 2026	56.74	56.74	56.60	56.60	56.60	-0.35%	500
Jun 19, 2026	56.84	56.84	56.80	56.80	56.80	0.74%	50
Jun 18, 2026	56.38	56.38	56.38	56.38	56.38	0.25%	-
Jun 17, 2026	56.24	56.24	56.24	56.24	56.24	-1.33%	-
Jun 16, 2026	57.70	57.70	57.00	57.00	57.00	-1.04%	20
Jun 15, 2026	57.60	57.60	57.60	57.60	57.60	0.21%	24
Jun 12, 2026	57.32	57.48	56.82	57.48	57.48	3.83%	1,246
Jun 11, 2026	55.36	55.36	55.36	55.36	55.36	-2.26%	-
Jun 10, 2026	56.92	56.92	56.64	56.64	56.64	-1.67%	613
Jun 9, 2026	57.60	57.60	57.60	57.60	57.60	-0.14%	-
Jun 8, 2026	57.68	57.68	57.68	57.68	57.68	-0.86%	-
Jun 5, 2026	58.32	58.32	58.18	58.18	58.18	-0.38%	100
Jun 4, 2026	58.40	58.40	58.40	58.40	58.40	-	-
Jun 3, 2026	58.40	58.40	58.40	58.40	58.40	4.92%	-
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