FRA:MKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.84	15.84	15.84	15.84	15.84	1.15%	33
Oct 22, 2026	15.66	15.66	15.66	15.66	15.66	0.97%	-
Oct 21, 2026	15.51	15.51	15.51	15.51	15.51	6.02%	-
Oct 20, 2026	14.63	14.63	14.63	14.63	14.63	1.81%	-
Oct 19, 2026	14.37	14.37	14.37	14.37	14.37	-3.49%	-
Oct 16, 2026	14.89	14.89	14.89	14.89	14.89	9.89%	-
Oct 15, 2026	13.55	13.55	13.55	13.55	13.55	-8.75%	-
Oct 14, 2026	14.85	14.85	14.85	14.85	14.85	1.23%	-
Oct 13, 2026	14.67	14.67	14.67	14.67	14.67	-6.14%	-
Oct 12, 2026	15.63	15.63	15.63	15.63	15.63	3.51%	-
Oct 9, 2026	15.10	15.10	15.10	15.10	15.10	-1.76%	-
Oct 8, 2026	15.37	15.37	15.37	15.37	15.37	-	-
Oct 7, 2026	15.37	15.37	15.37	15.37	15.37	-1.60%	-
Oct 6, 2026	15.62	15.62	15.62	15.62	15.62	-0.32%	-
Oct 5, 2026	15.67	15.67	15.67	15.67	15.67	-1.38%	-
Oct 2, 2026	15.89	15.89	15.89	15.89	15.89	5.37%	-
Oct 1, 2026	15.08	15.08	15.08	15.08	15.08	4.36%	-
Sep 30, 2026	14.45	14.45	14.45	14.45	14.45	-3.02%	-
Sep 29, 2026	14.90	14.90	14.90	14.90	14.90	-2.30%	-
Sep 28, 2026	15.25	15.25	15.25	15.25	15.25	-3.42%	-
Sep 25, 2026	15.79	15.79	15.79	15.79	15.79	3.14%	-
Sep 24, 2026	15.31	15.31	15.31	15.31	15.31	-0.26%	-
Sep 23, 2026	15.35	15.35	15.35	15.35	15.35	3.86%	-
Sep 22, 2026	14.78	14.78	14.78	14.78	14.78	2.00%	-
Sep 21, 2026	14.49	14.49	14.49	14.49	14.49	-3.08%	-
Sep 18, 2026	14.95	14.95	14.95	14.95	14.95	-0.66%	-
Sep 17, 2026	15.32	15.32	15.05	15.05	15.05	-2.53%	33
Sep 16, 2026	15.44	15.44	15.44	15.44	15.44	-0.39%	-
Sep 15, 2026	15.50	15.50	15.50	15.50	15.50	6.75%	-
Sep 14, 2026	14.52	14.52	14.52	14.52	14.52	-0.55%	-
Sep 11, 2026	14.60	14.60	14.60	14.60	14.60	0.97%	-
Sep 10, 2026	14.67	14.67	14.46	14.46	14.46	-4.81%	100
Sep 9, 2026	15.19	15.19	15.19	15.19	15.19	-3.98%	-
Sep 8, 2026	15.82	15.82	15.82	15.82	15.82	-	-
Sep 7, 2026	15.82	15.82	15.82	15.82	15.82	-2.22%	-
Sep 4, 2026	16.18	16.18	16.18	16.18	16.18	2.34%	-
Sep 3, 2026	15.81	15.81	15.81	15.81	15.81	4.15%	-
Sep 2, 2026	15.18	15.18	15.18	15.18	15.18	-3.56%	-
Sep 1, 2026	15.74	15.74	15.74	15.74	15.74	-2.66%	-
Aug 31, 2026	16.04	16.17	16.04	16.17	16.17	-0.49%	250
Aug 28, 2026	16.25	16.25	16.25	16.25	16.25	-1.63%	-
Aug 27, 2026	15.41	16.52	15.41	16.52	16.52	6.51%	100
Aug 26, 2026	15.24	15.60	15.24	15.51	15.51	1.97%	500
Aug 25, 2026	15.21	15.21	15.21	15.21	15.21	-3.43%	-
Aug 24, 2026	15.75	15.75	15.75	15.75	15.75	0.45%	-
Aug 21, 2026	15.68	15.68	15.68	15.68	15.68	-4.04%	380
Aug 20, 2026	16.15	16.35	16.15	16.34	16.34	5.35%	380
Aug 19, 2026	15.51	15.51	15.51	15.51	15.51	-0.96%	-
Aug 18, 2026	15.66	15.66	15.66	15.66	15.66	-7.83%	-
Aug 17, 2026	16.65	16.99	16.65	16.99	16.99	5.01%	41