FRA:MKC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.06	10.06	10.06	10.06	10.06	-3.82%	-
Jul 16, 2026	10.46	10.46	10.46	10.46	10.46	-2.43%	-
Jul 15, 2026	10.72	10.72	10.72	10.72	10.72	1.32%	-
Jul 14, 2026	10.58	10.58	10.58	10.58	10.58	-3.47%	-
Jul 13, 2026	10.96	10.96	10.96	10.96	10.96	-3.18%	-
Jul 10, 2026	11.32	11.32	11.32	11.32	11.32	1.43%	-
Jul 9, 2026	11.16	11.16	11.16	11.16	11.16	-2.62%	-
Jul 8, 2026	11.46	11.46	11.46	11.46	11.46	-2.05%	-
Jul 7, 2026	11.68	11.70	11.68	11.70	11.70	-1.52%	1,000
Jul 6, 2026	11.88	11.88	11.88	11.88	11.88	1.89%	-
Jul 3, 2026	11.46	11.66	11.46	11.66	11.66	0.34%	-
Jul 2, 2026	11.80	11.80	11.62	11.62	11.62	1.04%	-
Jul 1, 2026	11.50	11.50	11.50	11.50	11.50	1.95%	-
Jun 30, 2026	11.28	11.28	11.28	11.28	11.28	-4.41%	-
Jun 29, 2026	11.38	11.80	11.38	11.80	11.80	3.69%	300
Jun 26, 2026	11.38	11.38	11.38	11.38	11.38	0.53%	-
Jun 25, 2026	11.32	11.32	11.32	11.32	11.32	-2.75%	-
Jun 24, 2026	11.64	11.64	11.64	11.64	11.64	-0.34%	-
Jun 23, 2026	11.68	11.68	11.68	11.68	11.68	-5.04%	-
Jun 22, 2026	11.98	12.30	11.98	12.30	12.30	2.67%	150
Jun 19, 2026	11.98	11.98	11.98	11.98	11.98	-4.31%	-
Jun 18, 2026	12.52	12.52	12.52	12.52	12.52	-	-
Jun 17, 2026	12.52	12.52	12.52	12.52	12.52	-7.40%	-
Jun 16, 2026	12.76	13.52	12.76	13.52	13.52	-7.52%	350
Jun 15, 2026	14.62	14.62	14.62	14.62	14.62	4.13%	15
Jun 12, 2026	14.04	14.04	14.04	14.04	14.04	2.33%	-
Jun 11, 2026	13.72	13.72	13.72	13.72	13.72	-0.29%	-
Jun 10, 2026	13.76	13.76	13.76	13.76	13.76	3.93%	-
Jun 9, 2026	13.24	13.24	13.24	13.24	13.24	0.76%	-
Jun 8, 2026	13.14	13.14	13.14	13.14	13.14	-9.38%	-
Jun 5, 2026	13.12	14.50	13.12	14.50	14.50	12.40%	150
Jun 4, 2026	13.52	13.52	12.90	12.90	12.90	-7.06%	620
Jun 3, 2026	13.88	13.88	13.88	13.88	13.88	-4.14%	90
Jun 2, 2026	14.48	14.48	14.48	14.48	14.48	-6.70%	90
Jun 1, 2026	15.52	15.52	15.52	15.52	15.52	-0.89%	-
May 29, 2026	15.66	15.66	15.66	15.66	15.66	2.49%	-
May 28, 2026	15.78	16.72	15.28	15.28	15.28	-7.84%	715
May 27, 2026	15.96	16.64	15.96	16.58	16.58	5.74%	720
May 26, 2026	15.68	15.68	15.68	15.68	15.68	7.84%	161
May 25, 2026	14.54	14.54	14.54	14.54	14.54	-1.22%	-
May 22, 2026	14.72	14.72	14.72	14.72	14.72	2.51%	-
May 21, 2026	14.36	14.36	14.36	14.36	14.36	-1.78%	-
May 20, 2026	13.32	14.62	13.32	14.62	14.62	6.56%	27
May 19, 2026	12.72	13.72	12.72	13.72	13.72	17.26%	500
May 18, 2026	11.70	11.70	11.70	11.70	11.70	-0.34%	-
May 15, 2026	11.74	11.74	11.74	11.74	11.74	-0.68%	-
May 14, 2026	11.82	11.82	11.82	11.82	11.82	12.36%	-
May 13, 2026	10.52	10.52	10.52	10.52	10.52	-4.71%	-
May 12, 2026	11.04	11.04	11.04	11.04	11.04	2.99%	-
May 11, 2026	10.72	10.72	10.72	10.72	10.72	0.19%	-