FRA:MKC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.34	10.34	10.34	10.34	10.34	3.50%	-
Aug 25, 2026	9.99	9.99	9.99	9.99	9.99	-3.38%	-
Aug 24, 2026	10.34	10.34	10.34	10.34	10.34	3.40%	-
Aug 21, 2026	10.00	10.00	10.00	10.00	10.00	-2.34%	150
Aug 20, 2026	10.34	10.34	10.24	10.24	10.24	-2.48%	150
Aug 19, 2026	10.50	10.50	10.50	10.50	10.50	-7.41%	-
Aug 18, 2026	10.46	11.34	10.46	11.34	11.34	7.59%	150
Aug 17, 2026	10.84	10.84	10.54	10.54	10.54	-8.03%	850
Aug 14, 2026	11.46	11.46	11.46	11.46	11.46	6.70%	-
Aug 13, 2026	10.74	10.74	10.74	10.74	10.74	-3.42%	-
Aug 12, 2026	11.12	11.12	11.12	11.12	11.12	-0.89%	-
Aug 11, 2026	11.22	11.22	11.22	11.22	11.22	1.26%	-
Aug 10, 2026	11.08	11.08	11.08	11.08	11.08	2.78%	-
Aug 7, 2026	10.78	10.78	10.78	10.78	10.78	2.28%	-
Aug 6, 2026	10.54	10.54	10.54	10.54	10.54	0.38%	-
Aug 5, 2026	10.50	10.50	10.50	10.50	10.50	5.21%	300
Aug 4, 2026	9.98	9.98	9.98	9.98	9.98	-0.80%	-
Aug 3, 2026	10.06	10.06	10.06	10.06	10.06	-0.40%	-
Jul 31, 2026	10.10	10.10	10.10	10.10	10.10	2.33%	-
Jul 30, 2026	9.87	9.87	9.87	9.87	9.87	-0.10%	-
Jul 29, 2026	9.88	9.88	9.88	9.88	9.88	-1.59%	-
Jul 28, 2026	10.04	10.04	10.04	10.04	10.04	-	-
Jul 27, 2026	10.04	10.04	10.04	10.04	10.04	0.70%	-
Jul 24, 2026	9.97	9.97	9.97	9.97	9.97	-3.20%	-
Jul 23, 2026	10.30	10.30	10.30	10.30	10.30	-1.90%	-
Jul 22, 2026	10.50	10.50	10.50	10.50	10.50	3.14%	-
Jul 21, 2026	10.18	10.18	10.18	10.18	10.18	-5.04%	-
Jul 20, 2026	10.72	10.72	10.72	10.72	10.72	6.56%	50
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	-	-