FRA:MHZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.68	38.68	38.68	38.68	38.68	5.48%	-
Jun 25, 2026	38.10	38.10	38.10	38.10	36.67	-0.31%	-
Jun 24, 2026	38.22	38.22	38.22	38.22	36.79	0.68%	-
Jun 23, 2026	37.96	37.96	37.96	37.96	36.54	1.28%	-
Jun 22, 2026	37.48	37.48	37.48	37.48	36.08	0.59%	-
Jun 19, 2026	37.26	37.26	37.26	37.26	35.86	-1.90%	-
Jun 18, 2026	37.32	37.98	37.32	37.98	36.56	0.11%	1,000
Jun 17, 2026	37.94	37.94	37.94	37.94	36.52	0.37%	-
Jun 16, 2026	37.80	37.80	37.80	37.80	36.38	-2.33%	-
Jun 15, 2026	39.62	39.62	38.70	38.70	37.25	-1.12%	150
Jun 12, 2026	40.04	40.04	39.14	39.14	37.67	-0.15%	134
Jun 11, 2026	39.20	39.20	39.20	39.20	37.73	0.56%	-
Jun 10, 2026	38.98	38.98	38.98	38.98	37.52	-0.51%	-
Jun 9, 2026	39.18	39.18	39.18	39.18	37.71	-1.95%	-
Jun 8, 2026	39.02	39.96	39.02	39.96	38.46	1.73%	201
Jun 5, 2026	39.28	39.28	39.28	39.28	37.81	0.77%	-
Jun 4, 2026	38.98	38.98	38.98	38.98	37.52	0.46%	-
Jun 3, 2026	38.80	38.80	38.80	38.80	37.35	6.53%	-
Jun 2, 2026	36.42	36.42	36.42	36.42	35.06	-0.11%	-
Jun 1, 2026	36.46	36.46	36.46	36.46	35.09	-	-
May 29, 2026	36.46	36.46	36.46	36.46	35.09	0.83%	-
May 28, 2026	36.16	36.16	36.16	36.16	34.80	2.49%	-
May 27, 2026	35.28	35.28	35.28	35.28	33.96	-1.07%	-
May 26, 2026	35.66	35.66	35.66	35.66	34.32	-0.22%	200
May 25, 2026	34.10	35.74	34.10	35.74	34.40	1.94%	10
May 22, 2026	34.76	35.06	34.76	35.06	33.75	-1.18%	25
May 21, 2026	35.48	35.48	35.48	35.48	34.15	4.11%	-
May 20, 2026	34.08	34.08	34.08	34.08	32.80	-0.81%	-
May 19, 2026	34.36	34.36	34.36	34.36	33.07	-1.38%	-
May 18, 2026	34.84	34.84	34.84	34.84	33.53	-0.06%	-
May 15, 2026	34.86	34.86	34.86	34.86	33.55	-1.08%	-
May 14, 2026	35.24	35.24	35.24	35.24	33.92	-3.56%	-
May 13, 2026	36.44	36.54	36.44	36.54	35.17	3.51%	24
May 12, 2026	35.30	35.30	35.30	35.30	33.98	-1.01%	-
May 11, 2026	35.66	35.66	35.66	35.66	34.32	-2.78%	-
May 8, 2026	36.68	36.68	36.68	36.68	35.31	-2.71%	-
May 7, 2026	37.00	37.70	37.00	37.70	36.29	-1.93%	150
May 6, 2026	38.44	38.44	38.44	38.44	37.00	0.84%	-
May 5, 2026	38.12	38.12	38.12	38.12	36.69	1.87%	-
May 4, 2026	37.42	37.42	37.42	37.42	36.02	3.83%	-
Apr 30, 2026	36.04	36.04	36.04	36.04	34.69	3.68%	-
Apr 29, 2026	34.76	34.76	34.76	34.76	33.46	0.75%	-
Apr 28, 2026	34.50	34.50	34.50	34.50	33.21	0.52%	-
Apr 27, 2026	34.32	34.32	34.32	34.32	33.03	-1.44%	-
Apr 24, 2026	34.82	34.82	34.82	34.82	33.52	-0.68%	-
Apr 23, 2026	35.06	35.06	35.06	35.06	33.75	-	-
Apr 22, 2026	35.06	35.06	35.06	35.06	33.75	1.80%	-
Apr 21, 2026	34.44	34.44	34.44	34.44	33.15	-	-
Apr 20, 2026	35.98	36.70	34.44	34.44	33.15	-7.52%	192
Apr 17, 2026	37.24	37.24	37.24	37.24	35.84	-0.16%	-