FRA:MOGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.09	10.20	10.09	10.20	-	-1.35%	-
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
May 12, 2026	11.80	11.80	11.80	11.80	11.80	-0.84%	3,970
May 11, 2026	11.53	11.90	11.53	11.90	11.90	4.94%	3,030
May 8, 2026	11.34	11.34	11.34	11.34	11.34	-4.22%	-
May 7, 2026	11.52	11.86	11.52	11.84	11.84	3.05%	3,150
May 6, 2026	11.95	11.96	11.49	11.49	11.49	-5.67%	3,626
May 5, 2026	11.51	12.18	11.50	12.18	12.18	5.00%	5,291
May 4, 2026	11.29	11.61	11.29	11.60	11.60	-	2,324
Apr 30, 2026	10.90	11.60	10.90	11.60	11.60	5.94%	70
Apr 29, 2026	10.95	10.95	10.95	10.95	10.95	-3.01%	250
Apr 28, 2026	10.95	11.35	10.95	11.29	11.29	3.58%	355
Apr 27, 2026	11.04	11.28	10.90	10.90	10.90	-1.71%	827
Apr 24, 2026	11.17	11.54	11.08	11.09	11.09	-3.06%	7,000
Apr 23, 2026	11.31	11.44	11.31	11.44	11.44	-	300
Apr 22, 2026	11.05	11.71	11.05	11.44	11.44	1.96%	1,530
Apr 21, 2026	10.98	11.22	10.98	11.22	11.22	-0.27%	250
Apr 20, 2026	11.79	11.83	10.88	11.25	11.25	-2.00%	8,409
Apr 17, 2026	11.22	11.77	11.19	11.48	11.48	2.87%	6,200