FRA:MIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	21.57	22.45	21.57	22.18	22.18	-1.25%	1,740
Aug 4, 2026	22.51	22.65	22.46	22.46	22.46	5.18%	5,250
Aug 3, 2026	20.74	21.35	20.64	21.35	21.35	4.91%	525
Jul 31, 2026	20.90	21.37	20.35	20.35	20.35	-4.10%	2,222
Jul 30, 2026	19.85	21.22	19.85	21.22	21.22	4.58%	1,960
Jul 29, 2026	19.85	20.55	19.85	20.29	20.29	0.67%	549
Jul 28, 2026	20.18	20.49	20.16	20.16	20.16	-5.11%	931
Jul 27, 2026	20.75	21.24	20.75	21.24	21.24	1.17%	588
Jul 24, 2026	20.91	21.30	20.91	21.00	21.00	-0.02%	2,267
Jul 23, 2026	20.76	21.20	20.76	21.00	21.00	0.65%	2,975
Jul 22, 2026	20.81	20.95	20.70	20.87	20.87	0.05%	1,195
Jul 21, 2026	20.61	20.86	20.61	20.86	20.86	3.40%	25
Jul 20, 2026	20.33	20.64	19.87	20.17	20.17	1.83%	3,878
Jul 17, 2026	20.30	20.30	19.81	19.81	19.81	-5.29%	3,620
Jul 16, 2026	20.41	20.92	20.41	20.92	20.92	1.53%	2,350
Jul 15, 2026	20.84	21.05	20.35	20.60	20.60	-3.74%	6,984
Jul 14, 2026	20.25	21.60	20.25	21.40	21.40	5.31%	5,040
Jul 13, 2026	20.30	20.90	20.25	20.32	20.32	-2.50%	1,320
Jul 10, 2026	20.46	21.12	20.32	20.84	20.84	2.26%	6,138
Jul 9, 2026	20.49	20.85	20.23	20.38	20.38	-2.63%	6,330
Jul 8, 2026	20.64	20.93	20.11	20.93	20.93	-5.61%	4,209
Jul 7, 2026	21.39	22.18	21.34	22.18	22.18	-0.36%	3,041
Jul 6, 2026	22.20	22.30	22.20	22.26	22.26	9.44%	6,894
Jul 3, 2026	20.31	20.75	20.31	20.34	20.34	-0.80%	1,228
Jul 2, 2026	20.30	20.78	20.30	20.50	20.50	0.94%	1,141
Jul 1, 2026	19.96	20.40	19.96	20.31	20.31	1.81%	1,333
Jun 30, 2026	19.66	20.09	19.60	19.95	19.95	0.80%	1,754
Jun 29, 2026	19.49	20.16	19.45	19.79	19.79	1.78%	3,831
Jun 26, 2026	19.12	19.60	19.12	19.44	19.44	-2.23%	2,932
Jun 25, 2026	19.55	19.94	19.43	19.89	19.89	-3.34%	1,711
Jun 24, 2026	20.16	20.73	20.16	20.58	20.58	2.93%	1,625
Jun 23, 2026	20.43	20.51	19.87	19.99	19.99	-6.65%	2,965
Jun 22, 2026	20.84	21.44	20.83	21.42	21.42	0.12%	825
Jun 19, 2026	20.60	21.52	20.60	21.39	21.39	-2.75%	2,467
Jun 18, 2026	21.23	22.00	21.23	22.00	22.00	4.29%	3,783
Jun 17, 2026	20.50	21.10	20.50	21.09	21.09	3.48%	14,204
Jun 16, 2026	20.21	20.80	20.21	20.38	20.38	4.47%	387
Jun 15, 2026	19.54	20.00	19.45	19.51	19.51	1.92%	8,831
Jun 12, 2026	19.38	19.43	18.75	19.14	19.14	-0.35%	2,916
Jun 11, 2026	18.62	19.21	18.62	19.21	19.21	1.90%	3,108
Jun 10, 2026	19.47	19.50	18.85	18.85	18.85	-0.54%	716
Jun 9, 2026	19.50	19.55	18.95	18.95	18.95	-5.62%	7,909
Jun 8, 2026	20.06	20.54	20.06	20.08	20.08	-0.35%	35
Jun 5, 2026	20.31	20.82	20.15	20.15	20.15	0.32%	962
Jun 4, 2026	19.81	20.42	19.81	20.09	20.09	4.87%	2,244
Jun 3, 2026	19.16	19.61	19.15	19.15	19.15	1.33%	3,917
Jun 2, 2026	18.66	19.15	18.66	18.90	18.90	-2.12%	4,118
Jun 1, 2026	20.03	20.03	19.16	19.31	19.31	-5.32%	9,261
May 29, 2026	20.28	20.85	20.17	20.40	20.40	1.87%	14,743
May 28, 2026	20.90	20.90	20.02	20.02	20.02	-4.67%	2,844