FRA:MOGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.48	11.48	11.48	11.48	-	1.59%	-
Jul 20, 2026	11.30	11.30	11.30	11.30	11.30	0.18%	-
Jul 17, 2026	11.28	11.28	11.28	11.28	11.28	-3.34%	-
Jul 16, 2026	11.54	11.67	11.54	11.67	11.67	-	150
Jul 15, 2026	11.67	11.67	11.67	11.67	11.67	1.13%	1
Jul 14, 2026	11.23	11.54	11.23	11.54	11.54	1.41%	87
Jul 13, 2026	11.21	11.38	11.21	11.38	11.38	3.08%	1,624
Jul 10, 2026	11.04	11.04	11.04	11.04	11.04	2.32%	-
Jul 9, 2026	10.79	10.79	10.79	10.79	10.79	0.19%	-
Jul 8, 2026	10.77	10.77	10.77	10.77	10.77	-1.55%	-
Jul 7, 2026	10.94	10.94	10.94	10.94	10.94	0.83%	-
Jul 6, 2026	10.85	10.85	10.85	10.85	10.85	2.94%	-
Jul 3, 2026	10.54	10.54	10.54	10.54	10.54	4.05%	-
Jul 2, 2026	10.13	10.13	10.13	10.13	10.13	-0.59%	-
Jul 1, 2026	10.19	10.19	10.19	10.19	10.19	0.30%	-
Jun 30, 2026	10.16	10.16	10.16	10.16	10.16	-2.31%	-
Jun 29, 2026	10.40	10.40	10.40	10.40	10.40	1.96%	300
Jun 26, 2026	10.09	10.20	10.09	10.20	10.20	-1.35%	450
Jun 25, 2026	10.40	10.40	10.34	10.34	10.34	-0.58%	910
Jun 24, 2026	10.34	10.40	10.34	10.40	10.40	0.39%	9
Jun 23, 2026	10.62	10.62	10.36	10.36	10.36	-3.54%	500
Jun 22, 2026	10.58	10.74	10.58	10.74	10.74	3.17%	1,000
Jun 19, 2026	10.41	10.41	10.41	10.41	10.41	-2.53%	-
Jun 18, 2026	10.68	10.68	10.68	10.68	10.68	-2.02%	-
Jun 17, 2026	10.91	10.91	10.90	10.90	10.90	3.42%	2,000
Jun 16, 2026	10.54	10.54	10.54	10.54	10.54	-2.04%	-
Jun 15, 2026	10.88	10.88	10.50	10.76	10.76	-2.89%	2,415
Jun 12, 2026	11.13	11.18	10.78	11.08	11.08	-0.98%	3,157
Jun 11, 2026	10.80	11.19	10.80	11.19	11.19	4.78%	322
Jun 10, 2026	10.68	10.68	10.68	10.68	10.68	-1.48%	-
Jun 9, 2026	10.84	10.84	10.84	10.84	10.84	-3.21%	-
Jun 8, 2026	10.66	11.20	10.66	11.20	11.20	-0.36%	1,544
Jun 5, 2026	11.28	11.28	11.24	11.24	11.24	-1.92%	600
Jun 4, 2026	11.39	11.46	11.39	11.46	11.46	-0.26%	619
Jun 3, 2026	10.96	11.50	10.96	11.49	11.49	1.14%	93
Jun 2, 2026	10.93	11.36	10.93	11.36	11.36	2.62%	2,000
Jun 1, 2026	10.66	11.10	10.66	11.07	11.07	2.88%	5,909
May 29, 2026	10.53	10.76	10.53	10.76	10.76	-0.28%	99
May 28, 2026	10.69	10.79	10.69	10.79	10.79	2.27%	213
May 27, 2026	10.56	10.56	10.55	10.55	10.55	-2.50%	600
May 26, 2026	10.39	10.82	10.39	10.82	10.82	4.04%	581
May 25, 2026	10.40	10.40	10.40	10.40	10.40	0.29%	-
May 22, 2026	11.00	11.00	10.37	10.37	10.37	-5.81%	1,572
May 21, 2026	11.01	11.11	11.01	11.01	11.01	-1.61%	2,190
May 20, 2026	11.00	11.19	11.00	11.19	11.19	-2.01%	3,000
May 19, 2026	10.96	11.50	10.96	11.42	11.42	4.87%	7,183
May 18, 2026	10.70	10.89	10.70	10.89	10.89	0.18%	125
May 15, 2026	10.59	11.10	10.59	10.87	10.87	-3.12%	980
May 14, 2026	11.01	11.22	10.69	11.22	11.22	-3.03%	3,060
May 13, 2026	11.37	11.57	11.37	11.57	11.57	-1.95%	140