FRA:MGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.54	41.54	41.54	41.54	-	-3.86%	155
Jun 2, 2026	43.21	43.21	43.21	43.21	43.21	0.44%	-
Jun 1, 2026	37.28	43.02	37.28	43.02	43.02	17.28%	155
May 29, 2026	36.68	36.68	36.68	36.68	36.68	-0.43%	-
May 28, 2026	35.87	36.84	35.71	36.84	36.84	12.25%	185
May 27, 2026	32.82	32.82	32.82	32.82	32.82	-0.61%	-
May 26, 2026	33.02	33.02	33.02	33.02	33.02	-0.66%	-
May 25, 2026	33.24	33.24	33.24	33.24	33.24	-0.12%	-
May 22, 2026	32.39	33.28	32.39	33.28	33.28	6.53%	30
May 21, 2026	31.24	31.24	31.24	31.24	31.24	1.00%	-
May 20, 2026	30.93	30.93	30.93	30.93	30.93	-3.04%	-
May 19, 2026	31.46	31.90	31.46	31.90	31.90	1.69%	489
May 18, 2026	31.37	31.37	31.37	31.37	31.37	0.77%	-
May 15, 2026	31.13	31.13	31.13	31.13	31.13	-2.20%	-
May 14, 2026	31.83	31.83	31.83	31.83	31.83	1.40%	-
May 13, 2026	31.39	31.39	31.39	31.39	31.39	-0.25%	-
May 12, 2026	31.47	31.47	31.47	31.47	31.47	-1.90%	-
May 11, 2026	32.79	32.79	32.08	32.08	32.08	-0.99%	36
May 8, 2026	32.40	32.40	32.40	32.40	32.40	-0.06%	-
May 7, 2026	32.42	32.42	32.42	32.42	32.42	0.37%	-
May 6, 2026	32.30	32.30	32.30	32.30	32.30	-1.04%	-
May 5, 2026	32.64	32.64	32.64	32.64	32.64	-0.21%	-
May 4, 2026	32.71	32.71	32.71	32.71	32.71	-2.10%	-
Apr 30, 2026	33.41	33.41	33.41	33.41	33.41	-1.15%	-
Apr 29, 2026	33.80	33.80	33.80	33.80	33.80	-1.89%	-
Apr 28, 2026	34.45	34.45	34.45	34.45	34.45	2.87%	-
Apr 27, 2026	33.49	33.49	33.49	33.49	33.49	0.75%	-
Apr 24, 2026	33.24	33.24	33.24	33.24	33.24	0.27%	-
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%	-