FRA:MKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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%	-
Aug 14, 2026	16.04	16.04	16.04	16.04	16.04	2.04%	-
Aug 13, 2026	15.72	15.72	15.72	15.72	15.72	-0.25%	-
Aug 12, 2026	15.76	15.76	15.76	15.76	15.76	-0.63%	-
Aug 11, 2026	15.76	15.86	15.76	15.86	15.86	0.51%	10
Aug 10, 2026	15.78	15.78	15.78	15.78	15.78	1.94%	-
Aug 7, 2026	15.48	15.48	15.48	15.48	15.48	0.13%	-
Aug 6, 2026	15.46	15.46	15.46	15.46	15.46	-0.26%	-
Aug 5, 2026	15.50	15.50	15.50	15.50	15.50	-0.64%	-
Aug 4, 2026	15.60	15.60	15.60	15.60	15.60	-0.38%	-
Aug 3, 2026	15.66	15.66	15.66	15.66	15.66	-0.38%	-
Jul 31, 2026	15.72	15.72	15.72	15.72	15.72	-0.38%	-
Jul 30, 2026	15.78	15.78	15.78	15.78	15.78	3.00%	-
Jul 29, 2026	15.32	15.32	15.32	15.32	15.32	0.79%	-
Jul 28, 2026	15.20	15.20	15.20	15.20	15.20	0.80%	-
Jul 27, 2026	15.08	15.08	15.08	15.08	15.08	1.48%	-
Jul 24, 2026	14.86	14.86	14.86	14.86	14.86	-0.93%	-
Jul 23, 2026	15.00	15.00	15.00	15.00	15.00	0.81%	-
Jul 22, 2026	14.88	14.88	14.88	14.88	14.88	2.06%	-
Jul 21, 2026	14.58	14.58	14.58	14.58	14.58	1.39%	-
Jul 20, 2026	14.38	14.38	14.38	14.38	14.38	1.84%	-
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%	-