FRA:MTS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.80	28.07	27.80	28.07	28.07	0.25%	64
Oct 22, 2026	28.00	28.00	28.00	28.00	28.00	0.54%	-
Oct 21, 2026	27.85	27.85	27.85	27.85	27.85	-0.92%	-
Oct 20, 2026	27.60	28.11	27.60	28.11	28.11	0.75%	500
Oct 19, 2026	27.90	27.90	27.90	27.90	27.90	-1.27%	-
Oct 16, 2026	27.89	28.26	27.89	28.26	28.26	2.65%	425
Oct 15, 2026	27.53	27.53	27.53	27.53	27.53	-1.92%	-
Oct 14, 2026	27.72	28.07	27.72	28.07	28.07	2.18%	90
Oct 13, 2026	27.41	27.91	27.41	27.47	27.47	1.78%	900
Oct 12, 2026	27.08	27.08	26.99	26.99	26.99	-	336
Oct 9, 2026	26.70	26.99	26.70	26.99	26.99	0.82%	23
Oct 8, 2026	26.81	27.07	26.77	26.77	26.77	-2.48%	600
Oct 7, 2026	27.45	27.45	27.45	27.45	27.45	-1.26%	-
Oct 6, 2026	27.84	27.84	27.80	27.80	27.80	0.43%	284
Oct 5, 2026	27.68	27.68	27.68	27.68	27.68	-0.43%	-
Oct 2, 2026	27.44	27.80	27.44	27.80	27.80	1.57%	100
Oct 1, 2026	27.30	27.37	27.30	27.37	27.37	-0.55%	70
Sep 30, 2026	27.52	27.52	27.52	27.52	27.52	2.42%	-
Sep 29, 2026	26.83	26.98	26.83	26.87	26.87	-2.14%	560
Sep 28, 2026	27.80	28.21	27.80	27.85	27.46	-0.89%	325
Sep 25, 2026	27.93	28.10	27.93	28.10	27.71	1.01%	335
Sep 24, 2026	27.93	27.93	27.82	27.82	27.43	-4.73%	32
Sep 23, 2026	29.20	29.20	29.20	29.20	28.79	1.78%	-
Sep 22, 2026	28.69	28.69	28.69	28.69	28.29	0.21%	-
Sep 21, 2026	28.63	28.63	28.63	28.63	28.23	-0.35%	-
Sep 18, 2026	28.53	28.73	28.53	28.73	28.33	-2.15%	100
Sep 17, 2026	28.92	29.36	28.92	29.36	28.95	2.19%	100
Sep 16, 2026	28.73	28.73	28.73	28.73	28.33	0.98%	-
Sep 15, 2026	28.45	28.45	28.45	28.45	28.05	-1.28%	-
Sep 14, 2026	28.74	28.82	28.74	28.82	28.42	2.56%	400
Sep 11, 2026	28.10	28.10	28.10	28.10	27.71	-0.64%	-
Sep 10, 2026	28.21	28.28	28.21	28.28	27.88	-1.36%	556
Sep 9, 2026	28.78	28.92	28.67	28.67	28.27	0.84%	1,175
Sep 8, 2026	28.43	28.43	28.43	28.43	28.03	1.79%	-
Sep 7, 2026	27.93	27.93	27.93	27.93	27.54	1.56%	-
Sep 4, 2026	27.50	27.50	27.50	27.50	27.11	-4.25%	-
Sep 3, 2026	28.69	29.00	28.62	28.72	28.32	2.72%	2,500
Sep 2, 2026	27.46	27.96	27.46	27.96	27.57	2.04%	115
Sep 1, 2026	27.95	27.95	27.29	27.40	27.02	1.93%	618
Aug 31, 2026	26.77	26.88	26.77	26.88	26.50	1.32%	170
Aug 28, 2026	26.53	26.53	26.53	26.53	26.16	1.03%	-
Aug 27, 2026	26.26	26.26	26.26	26.26	25.89	-0.15%	-
Aug 26, 2026	26.31	26.54	26.28	26.30	25.93	-0.30%	1,837
Aug 25, 2026	26.38	26.38	26.38	26.38	26.01	-0.57%	-
Aug 24, 2026	26.53	26.53	26.53	26.53	26.16	1.45%	-
Aug 21, 2026	26.18	26.18	26.15	26.15	25.78	2.59%	75
Aug 20, 2026	25.49	25.49	25.14	25.49	25.13	-1.28%	3,388
Aug 19, 2026	25.82	25.82	25.82	25.82	25.46	-1.07%	200
Aug 18, 2026	26.24	26.24	26.10	26.10	25.73	1.08%	450
Aug 17, 2026	25.82	25.82	25.82	25.82	25.46	-1.45%	-