FRA:MGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.15	33.15	33.15	33.15	33.15	-0.06%	-
Apr 22, 2026	33.17	33.17	33.17	33.17	33.17	-0.42%	-
Apr 21, 2026	33.31	33.31	33.31	33.31	33.31	3.06%	-
Apr 20, 2026	32.32	32.32	32.32	32.32	32.32	-1.67%	-
Apr 17, 2026	32.55	32.87	32.55	32.87	32.87	1.33%	5
Apr 16, 2026	32.44	32.44	32.44	32.44	32.44	3.74%	-
Apr 15, 2026	30.99	31.27	30.99	31.27	31.27	0.58%	14
Apr 14, 2026	31.08	31.09	31.08	31.09	31.09	-0.99%	3,000
Apr 13, 2026	31.40	31.40	31.40	31.40	31.40	-0.06%	-
Apr 10, 2026	31.42	31.42	31.42	31.42	31.42	-0.44%	-
Apr 9, 2026	31.56	31.56	31.56	31.56	31.56	-3.93%	-
Apr 8, 2026	32.85	32.85	32.85	32.85	32.85	0.89%	-
Apr 7, 2026	32.56	32.56	32.56	32.56	32.56	4.56%	40
Apr 2, 2026	31.14	31.14	31.14	31.14	31.14	-2.73%	-
Apr 1, 2026	32.02	32.02	32.02	32.02	32.02	2.68%	-
Mar 31, 2026	31.18	31.18	31.18	31.18	31.18	-1.08%	-
Mar 30, 2026	31.52	31.52	31.52	31.52	31.52	-3.56%	-
Mar 27, 2026	32.69	32.69	32.69	32.69	32.69	1.08%	-
Mar 26, 2026	32.34	32.34	32.34	32.34	32.34	0.58%	-
Mar 25, 2026	32.15	32.15	32.15	32.15	32.15	1.50%	-
Mar 24, 2026	31.68	31.68	31.68	31.68	31.68	5.32%	-
Mar 23, 2026	30.08	30.08	30.08	30.08	30.08	-3.47%	-
Mar 20, 2026	31.88	31.88	31.16	31.16	31.16	-1.42%	10
Mar 19, 2026	31.50	31.61	31.50	31.61	31.61	-1.43%	300
Mar 18, 2026	32.07	32.07	32.07	32.07	32.07	3.30%	-
Mar 17, 2026	31.04	31.04	31.04	31.04	31.04	-2.44%	-
Mar 16, 2026	32.19	32.19	31.82	31.82	31.82	1.42%	367
Mar 13, 2026	31.37	31.37	31.37	31.37	31.37	1.08%	-
Mar 12, 2026	31.04	31.04	31.04	31.04	31.04	-1.04%	-
Mar 11, 2026	30.11	31.36	30.11	31.36	31.36	3.36%	520
Mar 10, 2026	30.34	30.34	30.34	30.34	30.34	1.13%	-
Mar 9, 2026	30.00	30.00	30.00	30.00	30.00	-5.96%	-
Mar 6, 2026	31.90	31.90	31.90	31.90	31.90	1.62%	-
Mar 5, 2026	31.39	31.39	31.39	31.39	31.39	2.88%	-
Mar 4, 2026	30.51	30.51	30.51	30.51	30.51	1.28%	-
Mar 3, 2026	30.13	30.13	30.13	30.13	30.13	-1.95%	-
Mar 2, 2026	30.73	30.73	30.73	30.73	30.73	-0.66%	-
Feb 27, 2026	31.53	31.53	30.93	30.93	30.93	3.34%	252
Feb 26, 2026	29.93	29.93	29.93	29.93	29.93	1.35%	-
Feb 25, 2026	29.53	29.53	29.53	29.53	29.53	1.90%	-
Feb 24, 2026	28.98	28.98	28.98	28.98	28.98	-6.23%	-
Feb 23, 2026	30.75	30.91	30.75	30.91	30.91	0.60%	185
Feb 20, 2026	30.72	30.72	30.72	30.72	30.72	-1.92%	-
Feb 19, 2026	31.32	31.32	31.32	31.32	31.32	6.80%	-
Feb 18, 2026	28.83	29.33	28.83	29.33	29.33	2.99%	428
Feb 17, 2026	28.48	28.48	28.48	28.48	28.48	-0.85%	-
Feb 16, 2026	28.72	28.72	28.72	28.72	28.72	0.28%	-
Feb 13, 2026	28.64	28.64	28.64	28.64	28.64	-5.76%	-
Feb 12, 2026	30.61	30.61	30.39	30.39	30.39	-3.81%	75
Feb 11, 2026	31.30	31.60	31.30	31.60	31.60	-0.50%	2