FRA:MLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.88	32.88	32.84	32.84	-	2.48%	-
Jun 2, 2026	32.10	32.16	32.05	32.05	32.05	-1.88%	-
Jun 1, 2026	32.66	32.66	32.66	32.66	32.66	0.48%	-
May 29, 2026	32.47	32.51	32.47	32.51	32.51	-0.73%	-
May 28, 2026	33.20	33.20	33.05	33.05	32.74	-0.18%	-
May 27, 2026	33.03	33.11	33.03	33.11	32.80	-0.20%	-
May 26, 2026	33.26	33.26	33.17	33.17	32.87	0.52%	-
May 25, 2026	33.20	33.23	33.00	33.00	32.70	-2.14%	-
May 22, 2026	33.54	33.72	33.54	33.72	33.41	1.84%	-
May 21, 2026	33.07	33.14	33.07	33.11	32.81	1.94%	-
May 20, 2026	32.46	32.48	32.45	32.48	32.18	-0.22%	-
May 19, 2026	32.64	32.74	32.55	32.55	32.25	1.45%	-
May 18, 2026	31.83	32.09	31.83	32.09	31.79	-0.67%	-
May 15, 2026	31.99	32.30	31.92	32.30	32.01	0.97%	150
May 14, 2026	31.68	32.47	31.68	31.99	31.70	-5.79%	100
May 13, 2026	33.96	34.00	33.96	33.96	33.65	0.25%	-
May 12, 2026	33.78	33.87	33.78	33.87	33.56	0.36%	-
May 11, 2026	33.82	33.82	33.75	33.75	33.44	0.52%	-
May 8, 2026	33.59	33.59	33.56	33.58	33.27	-0.84%	-
May 7, 2026	33.95	33.95	33.86	33.86	33.55	0.83%	-
May 6, 2026	33.41	33.58	33.41	33.58	33.27	0.37%	-
May 5, 2026	32.84	33.46	32.83	33.46	33.15	0.95%	50
May 4, 2026	33.17	33.21	33.14	33.14	32.84	1.31%	-
Apr 30, 2026	32.35	32.71	32.35	32.71	32.41	-0.44%	-
Apr 29, 2026	32.88	32.88	32.84	32.86	32.56	-0.29%	-
Apr 28, 2026	32.83	32.99	32.83	32.95	32.65	0.60%	60
Apr 27, 2026	32.86	32.86	32.76	32.76	32.46	-0.29%	-
Apr 24, 2026	32.86	32.86	32.84	32.85	32.55	1.19%	-
Apr 23, 2026	32.49	32.51	32.47	32.47	32.17	-0.58%	-
Apr 22, 2026	32.58	32.66	32.56	32.66	32.36	-	-
Apr 21, 2026	32.70	32.70	32.66	32.66	32.36	-0.15%	-
Apr 20, 2026	32.66	32.71	32.66	32.71	32.41	0.06%	-
Apr 17, 2026	32.79	32.79	32.69	32.69	32.39	-0.35%	-
Apr 16, 2026	32.82	32.82	32.78	32.80	32.50	2.66%	-
Apr 15, 2026	31.96	31.96	31.93	31.95	31.66	1.56%	-
Apr 14, 2026	31.43	31.50	31.43	31.46	31.17	1.88%	-
Apr 13, 2026	30.97	30.97	30.88	30.88	30.60	-0.77%	-
Apr 10, 2026	31.20	31.21	31.12	31.12	30.84	0.45%	-
Apr 9, 2026	31.07	31.07	30.98	30.98	30.70	0.65%	-
Apr 8, 2026	30.73	30.78	30.70	30.78	30.50	1.95%	-
Apr 7, 2026	30.38	30.38	30.19	30.19	29.91	2.51%	-
Apr 2, 2026	29.65	29.73	29.45	29.45	29.18	-0.61%	-
Apr 1, 2026	29.77	29.77	29.63	29.63	29.36	0.95%	-
Mar 31, 2026	29.39	29.66	29.35	29.35	29.08	-0.14%	450
Mar 30, 2026	29.19	29.39	29.19	29.39	29.12	-0.58%	-
Mar 27, 2026	29.87	29.87	29.56	29.56	29.29	-1.86%	-
Mar 26, 2026	29.70	30.12	29.69	30.12	29.85	0.33%	-
Mar 25, 2026	29.82	30.02	29.78	30.02	29.75	1.35%	-
Mar 24, 2026	29.57	29.62	29.54	29.62	29.35	-0.40%	-
Mar 23, 2026	28.91	29.74	28.91	29.74	29.47	1.81%	-