FRA:MUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.80	19.80	19.80	19.80	19.80	0.20%	-
Jul 24, 2026	19.41	19.76	19.41	19.76	19.76	2.49%	28
Jul 23, 2026	19.28	19.28	19.28	19.28	19.28	-0.92%	-
Jul 22, 2026	19.46	19.46	19.46	19.46	19.46	1.51%	-
Jul 21, 2026	19.17	19.17	19.17	19.17	19.17	-0.31%	-
Jul 20, 2026	19.23	19.23	19.23	19.23	19.23	0.79%	-
Jul 17, 2026	19.08	19.08	19.08	19.08	19.08	-1.34%	-
Jul 16, 2026	19.34	19.34	19.34	19.34	19.34	1.20%	-
Jul 15, 2026	19.11	19.11	19.11	19.11	19.11	-1.44%	-
Jul 14, 2026	19.39	19.39	19.39	19.39	19.39	1.73%	-
Jul 13, 2026	19.06	19.06	19.06	19.06	19.06	0.26%	-
Jul 10, 2026	19.01	19.01	19.01	19.01	19.01	0.37%	-
Jul 9, 2026	18.94	18.94	18.94	18.94	18.94	-2.17%	-
Jul 8, 2026	19.36	19.36	19.36	19.36	19.36	0.62%	-
Jul 7, 2026	19.24	19.24	19.24	19.24	19.24	-4.09%	-
Jul 6, 2026	20.06	20.06	20.06	20.06	20.06	0.20%	-
Jul 3, 2026	20.02	20.02	20.02	20.02	20.02	0.10%	-
Jul 2, 2026	20.00	20.00	20.00	20.00	20.00	0.70%	-
Jul 1, 2026	19.86	19.86	19.86	19.86	19.86	-1.19%	-
Jun 30, 2026	20.10	20.10	20.10	20.10	20.10	0.50%	-
Jun 29, 2026	20.02	20.02	20.00	20.00	20.00	4.88%	-
Jun 26, 2026	19.07	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%	-