FRA:MOGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	12.06	12.06	11.16	11.16	11.16	-10.29%	1,422
Apr 15, 2026	11.95	12.44	11.95	12.44	12.44	4.45%	1,618
Apr 14, 2026	12.00	12.34	11.91	11.91	11.91	-0.67%	5,075
Apr 13, 2026	11.01	12.06	10.90	11.99	11.99	10.41%	4,354
Apr 10, 2026	10.53	10.86	10.53	10.86	10.86	3.13%	250
Apr 9, 2026	10.40	10.53	10.40	10.53	10.53	-1.03%	120
Apr 8, 2026	10.83	10.83	10.64	10.64	10.64	1.33%	500
Apr 7, 2026	10.13	10.50	10.13	10.50	10.50	5.42%	1,050
Apr 2, 2026	9.95	10.11	9.95	9.96	9.96	-2.35%	1,100
Apr 1, 2026	10.10	10.20	10.10	10.20	10.20	-2.39%	100
Mar 31, 2026	10.19	10.49	10.19	10.45	10.45	3.16%	370
Mar 30, 2026	10.07	10.13	10.07	10.13	10.13	1.30%	800
Mar 27, 2026	10.42	10.42	10.00	10.00	10.00	-1.28%	1,509
Mar 26, 2026	10.13	10.13	10.13	10.13	10.13	0.40%	-
Mar 25, 2026	10.08	10.09	10.08	10.09	10.09	-3.17%	200
Mar 24, 2026	9.88	10.42	9.88	10.42	10.42	7.37%	12,222
Mar 23, 2026	10.09	10.14	9.68	9.71	9.71	-1.97%	15,182
Mar 20, 2026	9.91	10.25	9.90	9.90	9.90	-0.05%	5,415