FRA:MTS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.66	34.26	33.66	34.26	34.26	-3.19%	440
Apr 1, 2026	34.24	35.39	34.24	35.39	35.39	7.67%	283
Mar 31, 2026	32.87	32.87	32.87	32.87	32.87	-4.03%	-
Mar 30, 2026	34.25	34.25	34.25	34.25	34.25	0.15%	-
Mar 27, 2026	35.33	35.33	34.20	34.20	33.87	-1.30%	1,408
Mar 26, 2026	34.35	34.65	34.35	34.65	34.32	2.36%	136
Mar 25, 2026	33.88	34.42	33.85	33.85	33.53	1.04%	176
Mar 24, 2026	33.40	33.70	33.40	33.50	33.18	0.36%	1,830
Mar 23, 2026	31.35	33.38	31.27	33.38	33.06	-1.30%	2,140
Mar 20, 2026	34.06	34.18	33.82	33.82	33.50	-2.54%	104
Mar 19, 2026	34.03	34.70	33.10	34.70	34.37	-3.72%	947
Mar 18, 2026	35.99	36.43	35.42	36.04	35.70	4.77%	878
Mar 17, 2026	33.58	34.86	33.58	34.40	34.07	3.24%	330
Mar 16, 2026	32.63	33.32	32.63	33.32	33.00	5.58%	97
Mar 13, 2026	31.46	31.67	31.46	31.56	31.26	0.35%	450
Mar 12, 2026	31.45	31.45	31.45	31.45	31.15	-2.93%	-
Mar 11, 2026	32.35	32.40	32.35	32.40	32.09	-0.61%	500
Mar 10, 2026	32.79	32.79	32.36	32.60	32.29	-1.45%	2,647
Mar 9, 2026	30.61	33.08	30.61	33.08	32.77	5.32%	2,992
Mar 6, 2026	32.07	32.07	31.41	31.41	31.11	-3.92%	119
Mar 5, 2026	32.29	32.75	32.21	32.69	32.38	4.11%	4,702
Mar 4, 2026	30.32	31.40	30.32	31.40	31.10	2.28%	3,852
Mar 3, 2026	32.51	32.51	29.80	30.70	30.41	-6.35%	480
Mar 2, 2026	32.95	32.95	32.78	32.78	32.47	3.24%	750
Feb 27, 2026	31.62	31.99	31.62	31.75	31.45	3.08%	419
Feb 26, 2026	30.44	31.17	30.44	30.80	30.51	0.06%	600
Feb 25, 2026	30.93	30.97	30.78	30.78	30.49	0.07%	800
Feb 24, 2026	30.53	30.76	30.53	30.76	30.47	2.53%	170
Feb 23, 2026	30.00	30.00	30.00	30.00	29.71	-	-
Feb 20, 2026	30.00	30.00	30.00	30.00	29.71	-1.64%	-
Feb 19, 2026	30.43	30.50	30.43	30.50	30.21	0.46%	283
Feb 18, 2026	30.19	30.36	30.03	30.36	30.07	-0.95%	620
Feb 17, 2026	29.76	30.65	29.63	30.65	30.36	0.23%	1,887
Feb 16, 2026	30.59	30.96	30.58	30.58	30.29	-2.92%	1,572
Feb 13, 2026	31.13	31.67	31.13	31.50	31.20	-0.63%	475
Feb 12, 2026	31.32	32.16	31.32	31.70	31.40	2.92%	3,286
Feb 11, 2026	30.38	30.80	30.30	30.80	30.51	2.60%	433
Feb 10, 2026	29.45	30.30	29.45	30.02	29.73	1.38%	400
Feb 9, 2026	28.43	29.61	28.43	29.61	29.33	5.56%	1,112
Feb 6, 2026	27.77	28.55	27.77	28.05	27.78	2.45%	525
Feb 5, 2026	27.54	27.54	27.38	27.38	27.12	-3.46%	620
Feb 4, 2026	28.12	28.36	28.12	28.36	28.09	1.98%	600
Feb 3, 2026	27.43	27.83	27.43	27.81	27.55	2.62%	1,168
Feb 2, 2026	27.16	27.16	27.10	27.10	26.84	-1.60%	686
Jan 30, 2026	27.24	27.54	27.24	27.54	27.28	0.40%	45
Jan 29, 2026	27.43	27.43	27.43	27.43	27.17	-0.44%	-
Jan 28, 2026	27.23	27.57	27.23	27.55	27.29	1.66%	780
Jan 27, 2026	27.10	27.10	27.10	27.10	26.84	0.04%	50
Jan 26, 2026	27.42	27.46	27.09	27.09	26.83	-3.35%	6,015
Jan 23, 2026	27.52	28.03	27.52	28.03	27.76	1.89%	117