FRA:MHZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.48	35.48	35.48	35.48	35.48	-1.44%	-
Feb 19, 2026	36.00	36.00	36.00	36.00	36.00	4.96%	-
Feb 18, 2026	34.30	34.30	34.30	34.30	34.30	-1.10%	-
Feb 17, 2026	34.68	34.68	34.68	34.68	34.68	-0.91%	-
Feb 16, 2026	35.00	35.00	35.00	35.00	35.00	-2.56%	-
Feb 13, 2026	35.92	35.92	35.92	35.92	35.92	1.24%	-
Feb 12, 2026	35.48	35.48	35.48	35.48	35.48	-0.56%	-
Feb 11, 2026	35.68	35.68	35.68	35.68	35.68	0.06%	-
Feb 10, 2026	35.66	35.66	35.66	35.66	35.66	-0.34%	-
Feb 9, 2026	35.78	35.78	35.78	35.78	35.78	0.96%	-
Feb 6, 2026	35.30	35.84	35.30	35.44	35.44	0.06%	643
Feb 5, 2026	35.42	35.42	35.42	35.42	35.42	2.37%	-
Feb 4, 2026	34.60	34.60	34.60	34.60	34.60	3.22%	-
Feb 3, 2026	33.52	33.52	33.52	33.52	33.52	0.18%	-
Feb 2, 2026	33.46	33.46	33.46	33.46	33.46	-0.06%	-
Jan 30, 2026	33.48	33.48	33.48	33.48	33.48	-1.70%	-
Jan 29, 2026	33.34	34.06	33.34	34.06	34.06	2.59%	300
Jan 28, 2026	32.98	33.20	32.98	33.20	33.20	2.34%	364
Jan 27, 2026	32.44	32.44	32.44	32.44	32.44	-	-
Jan 26, 2026	32.44	32.44	32.36	32.44	32.44	1.57%	170
Jan 23, 2026	31.94	31.94	31.94	31.94	31.94	3.97%	-
Jan 22, 2026	30.72	30.72	30.72	30.72	30.72	-0.90%	-
Jan 21, 2026	29.46	31.00	29.46	31.00	31.00	2.65%	5
Jan 20, 2026	29.04	30.20	29.04	30.20	30.20	3.00%	10
Jan 19, 2026	29.32	29.32	29.32	29.32	29.32	-0.48%	-
Jan 16, 2026	29.46	29.46	29.46	29.46	29.46	-0.07%	-
Jan 15, 2026	29.26	29.48	29.26	29.48	29.48	-0.61%	200
Jan 14, 2026	28.88	29.66	28.88	29.66	29.66	2.56%	10
Jan 13, 2026	29.18	29.18	28.92	28.92	28.92	0.56%	186
Jan 12, 2026	28.76	28.76	28.76	28.76	28.76	-	-
Jan 9, 2026	28.76	28.76	28.76	28.76	28.76	-2.18%	-
Jan 8, 2026	29.76	29.76	29.40	29.40	29.40	-3.86%	50
Jan 7, 2026	30.58	30.58	30.58	30.58	30.58	-1.23%	-
Jan 6, 2026	30.96	30.96	30.96	30.96	30.96	-0.32%	-
Jan 5, 2026	30.96	31.06	30.96	31.06	31.06	0.39%	20
Jan 2, 2026	30.94	30.94	30.94	30.94	30.94	1.58%	-
Dec 30, 2025	30.46	30.46	30.46	30.46	30.46	-1.49%	-
Dec 29, 2025	30.92	30.92	30.92	30.92	30.92	0.19%	-
Dec 23, 2025	30.68	30.86	30.68	30.86	30.86	0.59%	151
Dec 22, 2025	30.28	30.68	30.28	30.68	30.32	1.32%	112
Dec 19, 2025	30.28	30.28	30.28	30.28	29.93	1.75%	-
Dec 18, 2025	29.76	29.76	29.76	29.76	29.41	0.07%	-
Dec 17, 2025	29.74	29.74	29.74	29.74	29.39	-1.06%	-
Dec 16, 2025	30.06	30.06	30.06	30.06	29.71	-1.57%	-
Dec 15, 2025	30.54	30.54	30.54	30.54	30.18	-0.13%	-
Dec 12, 2025	30.58	30.58	30.58	30.58	30.22	2.14%	-
Dec 11, 2025	29.94	29.94	29.94	29.94	29.59	-0.07%	-
Dec 10, 2025	29.96	29.96	29.96	29.96	29.61	-1.12%	-
Dec 9, 2025	30.04	30.30	30.04	30.30	29.95	2.64%	5
Dec 8, 2025	29.52	29.52	29.52	29.52	29.18	-2.19%	-