FRA:MTS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.01	27.30	27.01	27.25	27.25	1.19%	8
Jun 1, 2026	26.77	27.18	26.77	26.93	26.93	-4.77%	3,221
May 29, 2026	28.57	28.91	28.28	28.28	28.28	-3.32%	754
May 28, 2026	28.63	29.25	28.63	29.25	29.25	0.31%	391
May 27, 2026	28.62	29.16	28.56	29.16	29.16	0.69%	666
May 26, 2026	29.10	29.10	28.80	28.96	28.96	-2.10%	3,140
May 25, 2026	29.78	29.84	29.18	29.58	29.58	-2.86%	1,220
May 22, 2026	30.20	30.45	30.11	30.45	30.45	-1.77%	402
May 21, 2026	30.98	31.00	30.65	31.00	31.00	-3.61%	476
May 20, 2026	31.29	32.16	31.29	32.16	32.16	1.32%	800
May 19, 2026	31.51	31.89	31.41	31.74	31.74	-0.35%	2,766
May 18, 2026	31.94	32.24	31.85	31.85	31.85	-3.92%	729
May 15, 2026	32.67	33.19	32.67	33.15	33.15	-0.84%	1,084
May 14, 2026	32.81	33.43	32.81	33.43	33.43	-0.21%	1,372
May 13, 2026	32.82	33.54	32.82	33.50	33.50	4.72%	716
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	1.11%	-
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