FRA:MKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.74	15.74	15.74	15.74	15.74	3.55%	300
Oct 22, 2026	15.20	15.20	15.20	15.20	15.20	1.33%	-
Oct 21, 2026	15.00	15.00	15.00	15.00	15.00	-1.32%	-
Oct 20, 2026	15.06	15.20	15.06	15.20	15.20	-0.78%	300
Oct 19, 2026	15.32	15.32	15.32	15.32	15.32	0.39%	-
Oct 16, 2026	15.26	15.26	15.26	15.26	15.26	-1.55%	-
Oct 15, 2026	15.50	15.50	15.50	15.50	15.50	1.84%	-
Oct 14, 2026	15.22	15.22	15.22	15.22	15.22	0.13%	-
Oct 13, 2026	15.20	15.20	15.20	15.20	15.20	-0.39%	-
Oct 12, 2026	15.26	15.26	15.26	15.26	15.26	-1.29%	-
Oct 9, 2026	15.46	15.46	15.46	15.46	15.46	1.71%	-
Oct 8, 2026	15.20	15.20	15.20	15.20	15.20	0.53%	-
Oct 7, 2026	15.12	15.12	15.12	15.12	15.12	-1.43%	-
Oct 6, 2026	15.34	15.34	15.34	15.34	15.34	0.79%	-
Oct 5, 2026	15.22	15.22	15.22	15.22	15.22	-0.13%	-
Oct 2, 2026	15.24	15.24	15.24	15.24	15.24	1.33%	-
Oct 1, 2026	15.04	15.04	15.04	15.04	15.04	-0.40%	-
Sep 30, 2026	15.10	15.10	15.10	15.10	15.10	-	-
Sep 29, 2026	15.10	15.10	15.10	15.10	15.10	-1.69%	-
Sep 28, 2026	15.36	15.36	15.36	15.36	15.36	-1.54%	-
Sep 25, 2026	15.60	15.68	15.60	15.60	15.60	-	830
Sep 24, 2026	15.60	15.60	15.60	15.60	15.60	-1.02%	-
Sep 23, 2026	15.76	15.76	15.76	15.76	15.76	-0.76%	-
Sep 22, 2026	15.88	15.88	15.88	15.88	15.88	1.79%	-
Sep 21, 2026	15.60	15.60	15.60	15.60	15.60	-1.39%	-
Sep 18, 2026	15.82	15.82	15.82	15.82	15.82	1.02%	-
Sep 17, 2026	15.66	15.66	15.66	15.66	15.66	-0.38%	-
Sep 16, 2026	15.72	15.72	15.72	15.72	15.72	0.51%	-
Sep 15, 2026	15.64	15.64	15.64	15.64	15.64	2.09%	-
Sep 14, 2026	15.32	15.32	15.32	15.32	15.32	1.06%	-
Sep 11, 2026	15.16	15.16	15.16	15.16	15.16	-1.04%	-
Sep 10, 2026	15.32	15.32	15.32	15.32	15.32	0.13%	-
Sep 9, 2026	15.30	15.30	15.30	15.30	15.30	-1.54%	-
Sep 8, 2026	15.54	15.54	15.54	15.54	15.54	-1.15%	-
Sep 7, 2026	15.72	15.72	15.72	15.72	15.72	-0.38%	-
Sep 4, 2026	15.78	15.78	15.78	15.78	15.78	0.77%	-
Sep 3, 2026	15.66	15.66	15.66	15.66	15.66	-1.76%	-
Sep 2, 2026	15.94	15.94	15.94	15.94	15.94	-2.45%	-
Sep 1, 2026	16.34	16.34	16.34	16.34	16.34	0.12%	-
Aug 31, 2026	16.32	16.32	16.32	16.32	16.32	0.62%	-
Aug 28, 2026	16.22	16.22	16.22	16.22	16.22	1.50%	-
Aug 27, 2026	15.98	15.98	15.98	15.98	15.98	-1.24%	-
Aug 26, 2026	16.18	16.18	16.18	16.18	16.18	0.75%	-
Aug 25, 2026	16.06	16.06	16.06	16.06	16.06	-0.25%	-
Aug 24, 2026	16.10	16.10	16.10	16.10	16.10	1.39%	-
Aug 21, 2026	15.88	15.88	15.88	15.88	15.88	-0.13%	-
Aug 20, 2026	15.90	15.90	15.90	15.90	15.90	-0.38%	-
Aug 19, 2026	15.96	15.96	15.96	15.96	15.96	0.38%	-
Aug 18, 2026	15.90	15.90	15.90	15.90	15.90	-2.57%	-
Aug 17, 2026	16.32	16.32	16.32	16.32	16.32	1.75%	-