FRA:MKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.44	15.44	15.44	15.44	-	-1.66%	-
Jun 2, 2026	15.70	15.70	15.70	15.70	15.70	2.88%	-
Jun 1, 2026	15.26	15.26	15.26	15.26	15.26	-0.52%	-
May 29, 2026	14.86	15.34	14.86	15.34	15.34	5.79%	150
May 28, 2026	14.50	14.50	14.50	14.50	14.50	-1.76%	-
May 27, 2026	14.76	14.76	14.76	14.76	14.76	-1.99%	-
May 26, 2026	15.06	15.06	15.06	15.06	15.06	0.27%	-
May 25, 2026	15.00	15.02	15.00	15.02	15.02	0.94%	120
May 22, 2026	14.84	14.88	14.84	14.88	14.88	1.36%	52
May 21, 2026	14.68	14.68	14.68	14.68	14.68	-0.54%	-
May 20, 2026	14.76	14.76	14.76	14.76	14.76	4.30%	-
May 19, 2026	14.50	14.50	14.50	14.50	14.15	0.28%	-
May 18, 2026	14.18	14.46	14.18	14.46	14.11	-	1
May 15, 2026	14.46	14.46	14.46	14.46	14.11	-0.82%	-
May 14, 2026	14.58	14.58	14.58	14.58	14.23	1.82%	-
May 13, 2026	14.32	14.32	14.32	14.32	13.98	-1.24%	-
May 12, 2026	14.46	14.50	14.46	14.50	14.15	-1.09%	213
May 11, 2026	14.66	14.66	14.66	14.66	14.31	0.96%	-
May 8, 2026	14.52	14.52	14.52	14.52	14.17	-2.02%	-
May 7, 2026	14.74	14.82	14.74	14.82	14.46	0.41%	500
May 6, 2026	14.76	14.76	14.76	14.76	14.41	-2.25%	-
May 5, 2026	15.10	15.10	15.10	15.10	14.74	-0.79%	-
May 4, 2026	14.40	15.22	14.40	15.22	14.85	9.18%	456
Apr 30, 2026	13.94	13.94	13.94	13.94	13.61	-1.55%	-
Apr 29, 2026	14.16	14.16	14.16	14.16	13.82	0.14%	-
Apr 28, 2026	13.20	14.14	13.20	14.14	13.80	8.44%	2,174
Apr 27, 2026	13.04	13.04	13.04	13.04	12.73	-	-
Apr 24, 2026	13.04	13.04	13.04	13.04	12.73	-1.95%	-
Apr 23, 2026	13.30	13.30	13.30	13.30	12.98	-0.30%	-
Apr 22, 2026	13.34	13.34	13.34	13.34	13.02	-0.15%	-
Apr 21, 2026	13.36	13.36	13.36	13.36	13.04	2.30%	-
Apr 20, 2026	13.06	13.06	13.06	13.06	12.75	0.62%	-
Apr 17, 2026	12.98	12.98	12.98	12.98	12.67	0.46%	-
Apr 16, 2026	12.92	12.92	12.92	12.92	12.61	-0.62%	-
Apr 15, 2026	12.76	13.00	12.76	13.00	12.69	2.85%	50
Apr 14, 2026	12.64	12.64	12.64	12.64	12.34	1.94%	-
Apr 13, 2026	12.40	12.40	12.40	12.40	12.10	-1.90%	-
Apr 10, 2026	12.64	12.64	12.64	12.64	12.34	-0.32%	-
Apr 9, 2026	12.72	12.72	12.68	12.68	12.38	-2.76%	1
Apr 8, 2026	13.04	13.04	13.04	13.04	12.73	5.33%	-
Apr 7, 2026	12.38	12.38	12.38	12.38	12.08	1.98%	-
Apr 2, 2026	12.14	12.14	12.14	12.14	11.85	-4.71%	-
Apr 1, 2026	12.74	12.74	12.74	12.74	12.43	3.41%	-
Mar 31, 2026	12.32	12.32	12.32	12.32	12.02	2.16%	-
Mar 30, 2026	12.06	12.06	12.06	12.06	11.77	-1.63%	-
Mar 27, 2026	12.30	12.30	12.26	12.26	11.97	1.66%	25
Mar 26, 2026	12.06	12.06	12.06	12.06	11.77	-1.31%	-
Mar 25, 2026	12.22	12.22	12.22	12.22	11.93	2.86%	-
Mar 24, 2026	11.88	11.88	11.88	11.88	11.59	-1.82%	-
Mar 23, 2026	12.10	12.10	12.10	12.10	11.81	-5.62%	-