FRA:MUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	14.86	14.86	14.86	14.86	14.86	-1.20%	-
Apr 15, 2026	15.04	15.04	15.04	15.04	15.04	0.33%	-
Apr 14, 2026	14.99	14.99	14.99	14.99	14.99	0.94%	-
Apr 13, 2026	14.85	14.85	14.85	14.85	14.85	0.13%	-
Apr 10, 2026	14.83	14.83	14.83	14.83	14.83	-0.60%	-
Apr 9, 2026	14.92	14.92	14.92	14.92	14.92	-1.45%	-
Apr 8, 2026	15.14	15.14	15.14	15.14	15.14	-0.33%	-
Apr 7, 2026	15.19	15.19	15.19	15.19	15.19	5.41%	-
Apr 2, 2026	14.41	14.41	14.41	14.41	14.41	-0.14%	-
Apr 1, 2026	14.43	14.43	14.43	14.43	14.43	1.05%	-
Mar 31, 2026	14.28	14.28	14.28	14.28	14.28	1.56%	-
Mar 30, 2026	14.06	14.06	14.06	14.06	14.06	-0.99%	-
Mar 27, 2026	14.20	14.20	14.20	14.20	14.20	-	-
Mar 26, 2026	14.20	14.20	14.20	14.20	14.20	-0.07%	-
Mar 25, 2026	14.22	14.22	14.21	14.21	14.21	0.35%	-
Mar 24, 2026	14.16	14.16	14.16	14.16	14.16	2.46%	-
Mar 23, 2026	13.83	13.83	13.82	13.82	13.82	-2.06%	65
Mar 20, 2026	14.11	14.11	14.11	14.11	14.11	-0.77%	-
Mar 19, 2026	14.22	14.22	14.22	14.22	14.22	-1.73%	-
Mar 18, 2026	14.16	14.47	14.16	14.47	14.47	2.33%	200
Mar 17, 2026	14.14	14.14	14.14	14.14	14.14	1.29%	-
Mar 16, 2026	13.96	13.96	13.96	13.96	13.96	1.45%	-
Mar 13, 2026	13.76	13.76	13.76	13.76	13.76	-2.34%	-
Mar 12, 2026	14.28	14.28	14.09	14.09	14.09	-4.54%	10
Mar 11, 2026	14.76	14.76	14.76	14.76	14.76	-1.93%	-
Mar 10, 2026	14.73	15.05	14.73	15.05	15.05	6.51%	100
Mar 9, 2026	14.13	14.13	14.13	14.13	14.13	-6.18%	-
Mar 6, 2026	15.06	15.06	15.06	15.06	15.06	-0.59%	-
Mar 5, 2026	15.15	15.15	15.15	15.15	15.15	1.13%	-
Mar 4, 2026	14.98	14.98	14.98	14.98	14.98	0.40%	-
Mar 3, 2026	14.92	14.92	14.92	14.92	14.92	-0.67%	-
Mar 2, 2026	15.02	15.02	15.02	15.02	15.02	-0.99%	5
Feb 27, 2026	14.74	15.17	14.74	15.17	15.17	4.48%	5
Feb 26, 2026	14.52	14.52	14.52	14.52	14.52	-2.35%	-
Feb 25, 2026	14.87	14.87	14.87	14.87	14.87	1.50%	-
Feb 24, 2026	14.65	14.65	14.65	14.65	14.65	0.34%	-
Feb 23, 2026	14.60	14.60	14.60	14.60	14.60	-2.28%	-
Feb 20, 2026	14.94	14.94	14.94	14.94	14.94	-1.39%	-
Feb 19, 2026	15.15	15.15	15.15	15.15	15.15	2.50%	-
Feb 18, 2026	14.78	14.78	14.78	14.78	14.78	1.79%	-
Feb 17, 2026	14.52	14.52	14.52	14.52	14.52	-0.34%	-
Feb 16, 2026	14.57	14.57	14.57	14.57	14.57	1.75%	-
Feb 13, 2026	14.32	14.32	14.32	14.32	14.32	-2.32%	-
Feb 12, 2026	14.66	14.66	14.66	14.66	14.66	0.07%	-
Feb 11, 2026	14.79	14.79	14.65	14.65	14.65	0.55%	150