FRA:MKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.13	15.13	15.11	15.11	15.11	-1.88%	100
Jun 25, 2026	15.67	15.67	15.40	15.40	15.40	0.46%	91
Jun 24, 2026	15.13	15.33	15.13	15.33	15.33	4.43%	172
Jun 23, 2026	14.68	14.68	14.68	14.68	14.68	-1.34%	-
Jun 22, 2026	14.88	14.88	14.88	14.88	14.88	-1.59%	-
Jun 19, 2026	15.12	15.12	15.12	15.12	15.12	3.35%	-
Jun 18, 2026	14.63	14.63	14.63	14.63	14.63	0.76%	-
Jun 17, 2026	14.52	14.52	14.52	14.52	14.52	2.98%	-
Jun 16, 2026	14.10	14.10	14.10	14.10	14.10	-1.12%	-
Jun 15, 2026	14.26	14.26	14.26	14.26	14.26	2.37%	-
Jun 12, 2026	13.93	13.93	13.93	13.93	13.93	0.94%	-
Jun 11, 2026	13.80	13.80	13.80	13.80	13.80	4.39%	-
Jun 10, 2026	13.22	13.22	13.22	13.22	13.22	-	-
Jun 9, 2026	13.22	13.22	13.22	13.22	13.22	4.26%	-
Jun 8, 2026	12.68	12.68	12.68	12.68	12.68	-5.37%	-
Jun 5, 2026	13.40	13.40	13.40	13.40	13.40	-2.12%	-
Jun 4, 2026	13.69	13.69	13.69	13.69	13.69	-8.18%	-
Jun 3, 2026	14.91	14.91	14.91	14.91	14.91	-1.39%	-
Jun 2, 2026	15.12	15.12	15.12	15.12	15.12	3.21%	-
Jun 1, 2026	14.65	14.65	14.65	14.65	14.65	2.16%	-
May 29, 2026	14.34	14.34	14.34	14.34	14.34	-2.05%	-
May 28, 2026	14.64	14.64	14.64	14.64	14.64	2.31%	-
May 27, 2026	14.31	14.31	14.31	14.31	14.31	4.68%	-
May 26, 2026	13.67	13.67	13.67	13.67	13.67	0.81%	-
May 25, 2026	13.56	13.56	13.56	13.56	13.56	1.19%	-
May 22, 2026	13.40	13.40	13.40	13.40	13.40	6.52%	-
May 21, 2026	12.58	12.58	12.58	12.58	12.58	4.31%	-
May 20, 2026	12.06	12.06	12.06	12.06	12.06	0.92%	-
May 19, 2026	11.95	11.95	11.95	11.95	11.95	-0.17%	-
May 18, 2026	11.97	11.97	11.97	11.97	11.97	5.00%	-
May 15, 2026	11.40	11.40	11.40	11.40	11.40	-2.31%	-
May 14, 2026	11.90	11.90	11.67	11.67	11.67	-5.89%	7
May 13, 2026	12.40	12.40	12.40	12.40	12.40	-0.72%	-
May 12, 2026	12.49	12.49	12.49	12.49	12.49	-7.89%	-
May 11, 2026	13.11	13.56	13.11	13.56	13.56	4.79%	500
May 8, 2026	12.94	12.94	12.94	12.94	12.94	-1.97%	-
May 7, 2026	12.89	13.20	12.89	13.20	13.20	0.30%	1,296
May 6, 2026	13.16	13.16	13.16	13.16	13.16	1.31%	-
May 5, 2026	12.99	12.99	12.99	12.99	12.99	6.48%	-
May 4, 2026	12.20	12.20	12.20	12.20	12.20	6.27%	-
Apr 30, 2026	11.48	11.48	11.48	11.48	11.48	-3.77%	-
Apr 29, 2026	11.93	11.93	11.93	11.93	11.93	-	-
Apr 28, 2026	11.93	11.93	11.93	11.93	11.93	-0.91%	-
Apr 27, 2026	12.04	12.04	12.04	12.04	12.04	0.67%	-
Apr 24, 2026	11.96	11.96	11.96	11.96	11.96	-2.69%	-
Apr 23, 2026	12.29	12.29	12.29	12.29	12.29	-6.89%	-
Apr 22, 2026	13.20	13.20	13.20	13.20	13.20	4.76%	-
Apr 21, 2026	12.60	12.60	12.60	12.60	12.60	-0.40%	-
Apr 20, 2026	12.65	12.65	12.65	12.65	12.65	6.75%	-
Apr 17, 2026	11.85	11.85	11.85	11.85	11.85	0.68%	-