FRA:MUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.07	19.07	19.07	19.07	-	3.25%	-
Jun 25, 2026	18.47	18.47	18.47	18.47	18.47	-1.02%	-
Jun 24, 2026	18.66	18.66	18.66	18.66	18.66	-0.96%	-
Jun 23, 2026	18.84	18.84	18.84	18.84	18.84	-2.33%	-
Jun 22, 2026	19.29	19.29	19.29	19.29	19.29	-	-
Jun 19, 2026	19.29	19.29	19.29	19.29	19.29	2.28%	-
Jun 18, 2026	18.86	18.86	18.86	18.86	18.86	-2.13%	-
Jun 17, 2026	19.27	19.27	19.27	19.27	19.27	-3.21%	-
Jun 16, 2026	19.91	19.91	19.91	19.91	19.91	-0.30%	-
Jun 15, 2026	19.97	19.97	19.97	19.97	19.97	-0.84%	-
Jun 12, 2026	20.14	20.14	20.14	20.14	20.14	2.55%	-
Jun 11, 2026	19.64	19.64	19.64	19.64	19.64	-1.80%	-
Jun 10, 2026	19.72	20.00	19.72	20.00	20.00	2.93%	90
Jun 9, 2026	19.00	19.43	19.00	19.43	19.43	0.31%	100
Jun 8, 2026	18.84	19.37	18.84	19.37	19.37	0.47%	74
Jun 5, 2026	19.58	19.58	19.28	19.28	19.28	8.74%	25
Jun 4, 2026	17.73	17.73	17.73	17.73	17.73	-3.95%	-
Jun 3, 2026	18.46	18.46	18.46	18.46	18.46	-0.32%	-
Jun 2, 2026	18.52	18.52	18.52	18.52	18.52	1.42%	-
Jun 1, 2026	18.26	18.26	18.26	18.26	18.26	3.81%	60
May 29, 2026	17.09	17.59	17.09	17.59	17.59	-7.13%	120
May 28, 2026	18.94	18.94	18.94	18.94	18.94	-0.79%	-
May 27, 2026	16.78	19.17	16.78	19.09	19.09	11.51%	160
May 26, 2026	17.12	17.12	17.12	17.12	17.12	-0.12%	-
May 25, 2026	17.14	17.14	17.14	17.14	17.14	0.18%	-
May 22, 2026	17.11	17.11	17.11	17.11	17.11	3.01%	-
May 21, 2026	16.61	16.61	16.61	16.61	16.61	-1.48%	-
May 20, 2026	16.86	16.86	16.86	16.86	16.86	-0.71%	-
May 19, 2026	16.98	16.98	16.98	16.98	16.98	4.30%	-
May 18, 2026	16.28	16.28	16.28	16.28	16.28	-1.63%	-
May 15, 2026	16.55	16.55	16.55	16.55	16.55	3.76%	-
May 14, 2026	15.95	15.95	15.95	15.95	15.95	1.27%	-
May 13, 2026	15.75	15.75	15.75	15.75	15.75	-0.82%	-
May 12, 2026	15.88	15.88	15.88	15.88	15.88	-4.16%	-
May 11, 2026	16.57	16.57	16.57	16.57	16.57	2.47%	-
May 8, 2026	16.17	16.17	16.17	16.17	16.17	1.89%	-
May 7, 2026	15.87	15.87	15.87	15.87	15.87	1.08%	-
May 6, 2026	15.70	15.70	15.70	15.70	15.70	1.49%	-
May 5, 2026	15.47	15.47	15.47	15.47	15.47	-1.28%	-
May 4, 2026	15.67	15.67	15.67	15.67	15.67	5.74%	-
Apr 30, 2026	14.81	14.82	14.81	14.82	14.82	0.07%	28
Apr 29, 2026	14.81	14.81	14.81	14.81	14.81	1.79%	-
Apr 28, 2026	14.55	14.55	14.55	14.55	14.55	1.04%	-
Apr 27, 2026	14.40	14.40	14.40	14.40	14.40	0.21%	-
Apr 24, 2026	14.37	14.37	14.37	14.37	14.37	-1.78%	-
Apr 23, 2026	14.63	14.63	14.63	14.63	14.63	-1.55%	-
Apr 22, 2026	14.86	14.86	14.86	14.86	14.86	-1.33%	-
Apr 21, 2026	15.06	15.06	15.06	15.06	15.06	2.38%	-
Apr 20, 2026	14.71	14.71	14.71	14.71	14.71	1.45%	-
Apr 17, 2026	14.50	14.50	14.50	14.50	14.50	-2.42%	-