FRA:MSRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.90	2.90	2.90	2.90	-	1.26%	-
Jun 2, 2026	2.87	2.87	2.87	2.87	2.87	-1.38%	-
Jun 1, 2026	2.91	2.91	2.91	2.91	2.91	-0.27%	-
May 29, 2026	2.91	2.91	2.91	2.91	2.91	1.60%	-
May 28, 2026	2.87	2.87	2.87	2.87	2.87	-1.17%	-
May 27, 2026	2.90	2.90	2.90	2.90	2.90	-0.41%	-
May 26, 2026	2.91	2.91	2.91	2.91	2.91	0.07%	-
May 25, 2026	2.91	2.91	2.91	2.91	2.91	-	-
May 22, 2026	2.91	2.91	2.91	2.91	2.91	1.18%	-
May 21, 2026	2.88	2.88	2.88	2.88	2.88	1.12%	-
May 20, 2026	2.85	2.85	2.85	2.85	2.85	0.99%	-
May 19, 2026	2.82	2.82	2.82	2.82	2.82	1.15%	-
May 18, 2026	2.79	2.79	2.79	2.79	2.79	-1.83%	-
May 15, 2026	2.84	2.84	2.84	2.84	2.84	-0.91%	-
May 14, 2026	2.86	2.86	2.86	2.86	2.86	0.21%	-
May 13, 2026	2.86	2.86	2.86	2.86	2.86	-1.79%	-
May 12, 2026	2.91	2.91	2.91	2.91	2.91	-1.02%	-
May 11, 2026	2.94	2.94	2.94	2.94	2.94	-1.34%	-
May 8, 2026	2.98	2.98	2.98	2.98	2.98	-3.56%	-
May 7, 2026	3.09	3.09	3.09	3.09	3.09	4.75%	-
May 6, 2026	2.95	2.95	2.95	2.95	2.95	2.72%	-
May 5, 2026	2.87	2.87	2.87	2.87	2.87	1.56%	-
May 4, 2026	2.83	2.83	2.83	2.83	2.83	3.67%	-
Apr 30, 2026	2.73	2.73	2.73	2.73	2.73	1.49%	-
Apr 29, 2026	2.69	2.69	2.69	2.69	2.69	-3.79%	-
Apr 28, 2026	2.79	2.79	2.79	2.79	2.79	0.87%	-
Apr 27, 2026	2.77	2.77	2.77	2.77	2.77	-4.02%	-
Apr 24, 2026	2.89	2.89	2.89	2.89	2.89	0.63%	-
Apr 23, 2026	2.87	2.87	2.87	2.87	2.87	-0.55%	-
Apr 22, 2026	2.88	2.88	2.88	2.88	2.88	-0.76%	-
Apr 21, 2026	2.91	2.91	2.91	2.91	2.91	0.55%	-
Apr 20, 2026	2.89	2.89	2.89	2.89	2.89	1.12%	-
Apr 17, 2026	2.86	2.86	2.86	2.86	2.86	-1.99%	-
Apr 16, 2026	2.92	2.92	2.92	2.92	2.92	-1.09%	-
Apr 15, 2026	2.95	2.95	2.95	2.95	2.95	-1.80%	-
Apr 14, 2026	3.00	3.00	3.00	3.00	3.00	1.35%	-
Apr 13, 2026	2.96	2.96	2.96	2.96	2.96	-0.20%	-
Apr 10, 2026	2.97	2.97	2.97	2.97	2.97	-2.30%	-
Apr 9, 2026	3.04	3.04	3.04	3.04	3.04	-0.26%	-
Apr 8, 2026	3.05	3.05	3.05	3.05	3.05	2.97%	-
Apr 7, 2026	2.96	2.96	2.96	2.96	2.96	0.20%	-
Apr 2, 2026	2.95	2.95	2.95	2.95	2.95	-3.84%	-
Apr 1, 2026	3.07	3.07	3.07	3.07	3.07	3.02%	-
Mar 31, 2026	2.98	2.98	2.98	2.98	2.98	2.62%	-
Mar 30, 2026	2.90	2.90	2.90	2.90	2.90	-2.09%	-
Mar 27, 2026	2.97	2.97	2.97	2.97	2.97	0.82%	-
Mar 26, 2026	2.94	2.94	2.94	2.94	2.94	6.13%	-
Mar 25, 2026	2.77	2.77	2.77	2.77	2.77	1.91%	-
Mar 24, 2026	2.72	2.72	2.72	2.72	2.72	4.06%	-
Mar 23, 2026	2.61	2.61	2.61	2.61	2.61	-3.40%	-