FRA:MHZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.42	36.42	36.42	36.42	36.42	-0.11%	-
Jun 1, 2026	36.46	36.46	36.46	36.46	36.46	-	-
May 29, 2026	36.46	36.46	36.46	36.46	36.46	0.83%	-
May 28, 2026	36.16	36.16	36.16	36.16	36.16	2.49%	-
May 27, 2026	35.28	35.28	35.28	35.28	35.28	-1.07%	-
May 26, 2026	35.66	35.66	35.66	35.66	35.66	-0.22%	200
May 25, 2026	34.10	35.74	34.10	35.74	35.74	1.94%	10
May 22, 2026	34.76	35.06	34.76	35.06	35.06	-1.18%	25
May 21, 2026	35.48	35.48	35.48	35.48	35.48	4.11%	-
May 20, 2026	34.08	34.08	34.08	34.08	34.08	-0.81%	-
May 19, 2026	34.36	34.36	34.36	34.36	34.36	-1.38%	-
May 18, 2026	34.84	34.84	34.84	34.84	34.84	-0.06%	-
May 15, 2026	34.86	34.86	34.86	34.86	34.86	-1.08%	-
May 14, 2026	35.24	35.24	35.24	35.24	35.24	-3.56%	-
May 13, 2026	36.44	36.54	36.44	36.54	36.54	3.51%	24
May 12, 2026	35.30	35.30	35.30	35.30	35.30	-1.01%	-
May 11, 2026	35.66	35.66	35.66	35.66	35.66	-2.78%	-
May 8, 2026	36.68	36.68	36.68	36.68	36.68	-2.71%	-
May 7, 2026	37.00	37.70	37.00	37.70	37.70	-1.93%	150
May 6, 2026	38.44	38.44	38.44	38.44	38.44	0.84%	-
May 5, 2026	38.12	38.12	38.12	38.12	38.12	1.87%	-
May 4, 2026	37.42	37.42	37.42	37.42	37.42	3.83%	-
Apr 30, 2026	36.04	36.04	36.04	36.04	36.04	3.68%	-
Apr 29, 2026	34.76	34.76	34.76	34.76	34.76	0.75%	-
Apr 28, 2026	34.50	34.50	34.50	34.50	34.50	0.52%	-
Apr 27, 2026	34.32	34.32	34.32	34.32	34.32	-1.44%	-
Apr 24, 2026	34.82	34.82	34.82	34.82	34.82	-0.68%	-
Apr 23, 2026	35.06	35.06	35.06	35.06	35.06	-	-
Apr 22, 2026	35.06	35.06	35.06	35.06	35.06	1.80%	-
Apr 21, 2026	34.44	34.44	34.44	34.44	34.44	-	-
Apr 20, 2026	35.98	36.70	34.44	34.44	34.44	-7.52%	192
Apr 17, 2026	37.24	37.24	37.24	37.24	37.24	-0.16%	-
Apr 16, 2026	36.94	37.30	36.94	37.30	37.30	0.97%	818
Apr 15, 2026	37.42	38.58	36.94	36.94	36.94	-2.48%	155
Apr 14, 2026	37.88	37.88	37.88	37.88	37.88	-1.15%	-
Apr 13, 2026	38.32	38.32	38.32	38.32	38.32	-	-
Apr 10, 2026	38.32	38.32	38.32	38.32	38.32	-	-
Apr 9, 2026	38.32	38.32	38.32	38.32	38.32	0.63%	-
Apr 8, 2026	38.08	38.08	38.08	38.08	38.08	-2.31%	-
Apr 7, 2026	38.32	38.98	38.32	38.98	38.98	3.84%	266
Apr 2, 2026	37.54	37.54	37.54	37.54	37.54	0.05%	-
Apr 1, 2026	37.52	37.52	37.52	37.52	37.52	1.63%	-
Mar 31, 2026	36.92	36.92	36.92	36.92	36.92	0.71%	-
Mar 30, 2026	36.66	36.66	36.66	36.66	36.66	0.05%	-
Mar 27, 2026	36.64	36.64	36.64	36.64	36.64	-1.93%	-
Mar 26, 2026	37.36	37.36	37.36	37.36	37.36	0.59%	-
Mar 25, 2026	37.14	37.14	37.14	37.14	37.14	-	-
Mar 24, 2026	37.14	37.14	37.14	37.14	37.14	-0.21%	-
Mar 23, 2026	38.04	38.04	37.22	37.22	37.22	-6.81%	90
Mar 20, 2026	38.74	39.94	38.74	39.94	39.94	1.89%	10