FRA:MKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.12	14.12	14.12	14.12	14.12	-4.85%	-
Jul 16, 2026	14.84	14.84	14.84	14.84	14.84	0.68%	-
Jul 15, 2026	14.74	14.74	14.74	14.74	14.74	1.38%	-
Jul 14, 2026	14.44	14.54	14.44	14.54	14.54	2.11%	40
Jul 13, 2026	14.24	14.24	14.24	14.24	14.24	-1.39%	-
Jul 10, 2026	14.44	14.44	14.44	14.44	14.44	-1.90%	-
Jul 9, 2026	14.72	14.72	14.72	14.72	14.72	-1.60%	-
Jul 8, 2026	14.96	14.96	14.96	14.96	14.96	-1.71%	-
Jul 7, 2026	15.22	15.22	15.22	15.22	15.22	-0.13%	-
Jul 6, 2026	15.24	15.24	15.24	15.24	15.24	-1.30%	-
Jul 3, 2026	15.44	15.44	15.44	15.44	15.44	0.13%	-
Jul 2, 2026	15.42	15.42	15.42	15.42	15.42	1.18%	-
Jul 1, 2026	15.24	15.24	15.24	15.24	15.24	-1.42%	-
Jun 30, 2026	15.46	15.46	15.46	15.46	15.46	3.76%	-
Jun 29, 2026	14.90	14.90	14.90	14.90	14.90	-1.06%	-
Jun 26, 2026	15.06	15.06	15.06	15.06	15.06	-1.31%	-
Jun 25, 2026	15.14	15.26	15.14	15.26	15.26	1.06%	1
Jun 24, 2026	15.10	15.10	15.10	15.10	15.10	-0.79%	-
Jun 23, 2026	15.22	15.22	15.22	15.22	15.22	0.66%	-
Jun 22, 2026	15.12	15.12	15.12	15.12	15.12	1.61%	-
Jun 19, 2026	14.88	14.88	14.88	14.88	14.88	-0.80%	-
Jun 18, 2026	15.00	15.00	15.00	15.00	15.00	1.63%	-
Jun 17, 2026	14.76	14.76	14.76	14.76	14.76	-	-
Jun 16, 2026	14.76	14.76	14.76	14.76	14.76	-2.64%	-
Jun 15, 2026	15.16	15.16	15.16	15.16	15.16	1.47%	-
Jun 12, 2026	14.94	14.94	14.94	14.94	14.94	-0.27%	-
Jun 11, 2026	14.98	14.98	14.98	14.98	14.98	-0.27%	-
Jun 10, 2026	15.02	15.02	15.02	15.02	15.02	-0.40%	-
Jun 9, 2026	15.08	15.08	15.08	15.08	15.08	0.53%	-
Jun 8, 2026	15.00	15.00	15.00	15.00	15.00	-1.70%	-
Jun 5, 2026	15.26	15.26	15.26	15.26	15.26	0.39%	-
Jun 4, 2026	15.20	15.20	15.20	15.20	15.20	-1.55%	32
Jun 3, 2026	15.44	15.44	15.44	15.44	15.44	-1.66%	32
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%	-