FRA:MOGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.15	13.15	13.15	13.15	13.15	-1.50%	-
Oct 22, 2026	13.50	13.50	13.35	13.35	13.35	-2.13%	216
Oct 21, 2026	13.50	13.71	13.50	13.64	13.64	1.04%	749
Oct 20, 2026	13.50	13.50	13.50	13.50	13.50	-3.43%	-
Oct 19, 2026	13.76	13.98	13.76	13.98	13.98	2.04%	40
Oct 16, 2026	13.63	13.70	13.63	13.70	13.70	-0.29%	400
Oct 15, 2026	13.43	13.74	13.43	13.74	13.74	3.15%	1,440
Oct 14, 2026	13.01	13.56	13.01	13.32	13.32	0.83%	3,856
Oct 13, 2026	13.40	13.43	13.19	13.21	13.21	-0.60%	11,473
Oct 12, 2026	13.60	13.62	13.29	13.29	13.29	-1.56%	8,441
Oct 9, 2026	13.50	13.50	13.50	13.50	13.50	-	30
Oct 8, 2026	13.50	13.50	13.50	13.50	13.50	-0.52%	5
Oct 7, 2026	13.57	13.57	13.57	13.57	13.57	0.67%	-
Oct 6, 2026	13.32	13.48	13.32	13.48	13.48	1.35%	300
Oct 5, 2026	12.91	13.50	12.91	13.30	13.30	-0.37%	760
Oct 2, 2026	12.86	13.40	12.86	13.35	13.35	2.69%	3,016
Oct 1, 2026	13.34	13.34	13.00	13.00	13.00	-2.84%	550
Sep 30, 2026	13.55	13.55	13.38	13.38	13.38	-4.15%	3,510
Sep 29, 2026	13.96	13.96	13.96	13.96	13.96	-0.71%	-
Sep 28, 2026	14.31	14.31	14.00	14.06	14.06	1.22%	296
Sep 25, 2026	14.12	14.39	13.88	13.89	13.89	-3.41%	157
Sep 24, 2026	14.07	14.38	14.07	14.38	14.38	3.68%	20
Sep 23, 2026	13.87	13.87	13.87	13.87	13.87	-3.28%	-
Sep 22, 2026	14.06	14.58	14.06	14.34	14.34	-0.35%	1,040
Sep 21, 2026	14.43	14.43	14.39	14.39	14.39	1.05%	120
Sep 18, 2026	14.21	14.24	13.98	14.24	14.24	-2.80%	349
Sep 17, 2026	14.61	14.65	14.54	14.65	14.65	0.14%	83
Sep 16, 2026	14.00	14.63	14.00	14.63	14.63	1.95%	3,584
Sep 15, 2026	13.50	14.35	13.50	14.35	14.35	3.29%	567
Sep 14, 2026	15.02	15.02	14.76	14.76	13.89	-1.60%	892
Sep 11, 2026	13.96	15.00	13.96	15.00	14.12	5.71%	3,642
Sep 10, 2026	13.50	14.19	13.50	14.19	13.36	2.90%	1,140
Sep 9, 2026	13.69	13.79	13.69	13.79	12.98	-1.15%	817
Sep 8, 2026	13.50	13.95	13.50	13.95	13.13	3.72%	51
Sep 7, 2026	13.45	13.45	13.45	13.45	12.66	-0.37%	-
Sep 4, 2026	13.63	13.63	13.50	13.50	12.71	-2.74%	400
Sep 3, 2026	13.50	13.88	13.50	13.88	13.06	2.36%	50
Sep 2, 2026	13.56	13.56	13.56	13.56	12.76	-0.37%	-
Sep 1, 2026	13.61	13.61	13.61	13.61	12.81	-2.79%	-
Aug 31, 2026	13.80	14.00	13.80	14.00	13.18	0.07%	1,340
Aug 28, 2026	13.50	13.99	13.50	13.99	13.17	1.52%	220
Aug 27, 2026	13.58	13.78	13.58	13.78	12.97	0.22%	198
Aug 26, 2026	13.75	13.75	13.75	13.75	12.94	2.00%	-
Aug 25, 2026	13.81	14.26	13.48	13.48	12.69	-5.14%	250
Aug 24, 2026	13.60	14.21	13.60	14.21	13.37	7.57%	456
Aug 21, 2026	13.45	13.45	13.21	13.21	12.43	-3.86%	3,165
Aug 20, 2026	13.74	13.74	13.74	13.74	12.93	2.16%	1
Aug 19, 2026	13.45	13.45	13.45	13.45	12.66	-1.75%	-
Aug 18, 2026	13.45	13.69	13.45	13.69	12.89	0.81%	40
Aug 17, 2026	13.48	13.58	13.48	13.58	12.78	1.19%	27