FRA:MTS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	31.49	32.24	31.49	31.99	31.99	4.65%	434
May 11, 2026	30.43	30.87	30.43	30.57	30.57	1.33%	98
May 8, 2026	30.00	30.17	30.00	30.17	30.17	-0.56%	70
May 7, 2026	30.34	30.34	30.34	30.34	30.34	-6.16%	800
May 6, 2026	31.89	32.33	31.89	32.33	32.33	1.57%	908
May 5, 2026	31.91	31.91	30.98	31.83	31.83	0.03%	1,767
May 4, 2026	31.30	32.13	31.30	31.82	31.82	-	1,440
Apr 30, 2026	31.35	32.34	31.35	31.82	31.82	1.47%	358
Apr 29, 2026	31.36	31.36	31.36	31.36	31.36	0.03%	58
Apr 28, 2026	31.35	31.35	31.35	31.35	31.35	4.15%	8
Apr 27, 2026	30.59	30.59	30.10	30.10	30.10	-2.75%	130
Apr 24, 2026	30.97	30.97	30.90	30.95	30.95	1.41%	250
Apr 23, 2026	30.38	30.89	30.38	30.52	30.52	1.40%	102
Apr 22, 2026	29.86	30.25	29.85	30.10	30.10	-0.79%	671
Apr 21, 2026	30.80	31.27	30.34	30.34	30.34	-3.47%	299
Apr 20, 2026	31.01	31.43	31.01	31.43	31.43	-1.10%	320
Apr 17, 2026	31.00	31.78	30.96	31.78	31.78	0.44%	975
Apr 16, 2026	31.76	31.82	31.64	31.64	31.64	-0.28%	541
Apr 15, 2026	31.47	31.73	31.47	31.73	31.73	-2.52%	243
Apr 14, 2026	32.56	32.92	32.55	32.55	32.55	-3.30%	1,100
Apr 13, 2026	33.66	33.66	33.66	33.66	33.66	-1.26%	140
Apr 10, 2026	33.75	34.09	33.75	34.09	34.09	-3.62%	19
Apr 9, 2026	34.30	35.37	34.30	35.37	35.37	1.06%	85
Apr 8, 2026	34.67	35.16	34.61	35.00	35.00	2.31%	362
Apr 7, 2026	34.54	34.54	34.21	34.21	34.21	-0.15%	74
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