FRA:MKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.99	12.99	12.99	12.99	12.99	1.05%	-
Sep 17, 2026	12.85	12.85	12.85	12.85	12.85	-2.10%	-
Sep 16, 2026	12.12	13.13	12.12	13.13	13.13	7.58%	300
Sep 15, 2026	12.18	12.20	12.18	12.20	12.20	3.08%	78
Sep 14, 2026	11.84	11.84	11.84	11.84	11.84	6.81%	-
Sep 11, 2026	11.08	11.08	11.08	11.08	11.08	1.74%	-
Sep 10, 2026	10.89	10.89	10.89	10.89	10.89	-2.94%	-
Sep 9, 2026	11.22	11.22	11.22	11.22	11.22	-4.35%	-
Sep 8, 2026	11.63	11.73	11.63	11.73	11.73	-0.13%	124
Sep 7, 2026	11.75	11.75	11.75	11.75	11.75	3.94%	-
Sep 4, 2026	11.30	11.30	11.30	11.30	11.30	3.53%	-
Sep 3, 2026	10.92	10.92	10.92	10.92	10.92	-0.32%	-
Sep 2, 2026	10.95	10.95	10.95	10.95	10.95	-2.62%	-
Sep 1, 2026	11.36	11.36	11.25	11.25	11.25	-2.68%	300
Aug 31, 2026	11.56	11.56	11.56	11.56	11.56	2.89%	-
Aug 28, 2026	11.23	11.23	11.23	11.23	11.23	-3.77%	-
Aug 27, 2026	11.67	11.67	11.67	11.67	11.67	2.91%	-
Aug 26, 2026	11.34	11.34	11.34	11.34	11.34	-2.91%	-
Aug 25, 2026	11.68	11.68	11.68	11.68	11.68	0.65%	-
Aug 24, 2026	11.61	11.61	11.61	11.61	11.61	-2.23%	-
Aug 21, 2026	11.75	11.87	11.75	11.87	11.87	-3.54%	2,000
Aug 20, 2026	12.31	12.31	12.31	12.31	12.31	-	-
Aug 19, 2026	12.31	12.31	12.31	12.31	12.31	-2.50%	-
Aug 18, 2026	12.62	12.62	12.62	12.62	12.62	-4.18%	-
Aug 17, 2026	13.17	13.17	13.17	13.17	13.17	-1.94%	-
Aug 14, 2026	13.43	13.43	13.43	13.43	13.43	0.07%	-
Aug 13, 2026	13.42	13.42	13.42	13.42	13.42	-	-
Aug 12, 2026	13.42	13.42	13.42	13.42	13.42	0.98%	-
Aug 11, 2026	13.29	13.29	13.29	13.29	13.29	0.80%	-
Aug 10, 2026	13.19	13.19	13.19	13.19	13.19	2.05%	-
Aug 7, 2026	12.92	12.92	12.92	12.92	12.92	-6.41%	-
Aug 6, 2026	13.81	13.81	13.81	13.81	13.81	-2.64%	-
Aug 5, 2026	14.25	14.25	14.18	14.18	14.18	0.21%	50
Aug 4, 2026	14.17	14.35	14.15	14.15	14.15	2.28%	350
Aug 3, 2026	13.84	13.84	13.84	13.84	13.84	0.18%	-
Jul 31, 2026	13.81	13.81	13.81	13.81	13.81	0.15%	210
Jul 30, 2026	13.79	13.79	13.79	13.79	13.79	-0.83%	210
Jul 29, 2026	14.26	14.26	13.91	13.91	13.91	0.29%	210
Jul 28, 2026	13.87	13.87	13.87	13.87	13.87	1.80%	-
Jul 27, 2026	13.62	13.62	13.62	13.62	13.62	0.44%	-
Jul 24, 2026	13.56	13.56	13.56	13.56	13.56	-3.62%	-
Jul 23, 2026	14.07	14.07	14.07	14.07	14.07	1.74%	-
Jul 22, 2026	13.83	13.83	13.83	13.83	13.83	-0.82%	-
Jul 21, 2026	13.95	13.95	13.95	13.95	13.95	-2.07%	-
Jul 20, 2026	14.24	14.24	14.24	14.24	14.24	-1.86%	10
Jul 17, 2026	14.51	14.51	14.51	14.51	14.51	1.43%	-
Jul 16, 2026	14.31	14.31	14.31	14.31	14.31	-1.85%	-
Jul 15, 2026	14.58	14.58	14.58	14.58	14.58	-4.33%	-
Jul 14, 2026	15.24	15.24	15.24	15.24	15.24	-2.34%	-
Jul 13, 2026	15.60	15.60	15.60	15.60	15.60	-0.29%	-