FRA:MUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.33	18.33	18.33	18.33	18.33	0.38%	-
Oct 22, 2026	18.26	18.26	18.26	18.26	18.26	-1.67%	-
Oct 21, 2026	18.57	18.57	18.57	18.57	18.57	3.17%	-
Oct 20, 2026	18.00	18.00	18.00	18.00	18.00	-	-
Oct 19, 2026	18.00	18.00	18.00	18.00	18.00	-0.88%	-
Oct 16, 2026	18.17	18.17	18.16	18.16	18.16	0.11%	-
Oct 15, 2026	18.13	18.14	18.13	18.14	18.14	-2.63%	-
Oct 14, 2026	18.63	18.63	18.63	18.63	18.63	1.09%	-
Oct 13, 2026	18.43	18.43	18.43	18.43	18.43	1.49%	-
Oct 12, 2026	18.16	18.16	18.16	18.16	18.16	1.23%	-
Oct 9, 2026	17.94	17.94	17.94	17.94	17.94	0.28%	-
Oct 8, 2026	17.89	17.89	17.89	17.89	17.89	-0.50%	-
Oct 7, 2026	17.98	17.98	17.98	17.98	17.98	1.52%	-
Oct 6, 2026	17.71	17.71	17.71	17.71	17.71	-0.17%	-
Oct 5, 2026	17.74	17.74	17.74	17.74	17.74	-2.31%	-
Oct 2, 2026	18.16	18.16	18.16	18.16	18.16	-1.20%	-
Oct 1, 2026	18.38	18.38	18.38	18.38	18.38	1.10%	-
Sep 30, 2026	18.18	18.18	18.18	18.18	18.18	2.08%	-
Sep 29, 2026	17.81	17.81	17.81	17.81	17.81	0.62%	-
Sep 28, 2026	17.70	17.70	17.70	17.70	17.70	-2.91%	-
Sep 25, 2026	18.23	18.23	18.23	18.23	18.23	2.53%	-
Sep 24, 2026	17.78	17.78	17.78	17.78	17.78	-0.61%	-
Sep 23, 2026	17.77	17.89	17.77	17.89	17.89	1.53%	68
Sep 22, 2026	17.62	17.62	17.62	17.62	17.62	3.46%	-
Sep 21, 2026	17.03	17.03	17.03	17.03	17.03	-1.10%	-
Sep 18, 2026	17.22	17.22	17.22	17.22	17.22	-0.52%	-
Sep 17, 2026	17.31	17.31	17.31	17.31	17.31	1.05%	-
Sep 16, 2026	17.13	17.13	17.13	17.13	17.13	-0.93%	-
Sep 15, 2026	17.29	17.29	17.29	17.29	17.29	1.11%	-
Sep 14, 2026	17.10	17.10	17.10	17.10	17.10	-0.06%	-
Sep 11, 2026	17.11	17.11	17.11	17.11	17.11	-1.61%	-
Sep 10, 2026	17.39	17.39	17.39	17.39	17.39	-1.47%	-
Sep 9, 2026	17.65	17.65	17.65	17.65	17.65	-0.62%	-
Sep 8, 2026	17.76	17.76	17.76	17.76	17.76	-0.22%	-
Sep 7, 2026	17.80	17.80	17.80	17.80	17.80	-0.11%	-
Sep 4, 2026	17.82	17.82	17.82	17.82	17.82	-1.71%	-
Sep 3, 2026	18.13	18.13	18.13	18.13	18.13	-	-
Sep 2, 2026	18.13	18.13	18.13	18.13	18.13	-2.32%	-
Sep 1, 2026	18.56	18.56	18.56	18.56	18.56	-4.33%	-
Aug 31, 2026	18.85	19.40	18.85	19.40	19.40	1.31%	20
Aug 28, 2026	19.12	19.80	19.12	19.15	19.15	-4.25%	50
Aug 27, 2026	20.00	20.00	20.00	20.00	20.00	-1.19%	-
Aug 26, 2026	20.24	20.24	20.24	20.24	20.24	0.50%	-
Aug 25, 2026	20.14	20.14	20.14	20.14	20.14	0.20%	-
Aug 24, 2026	20.10	20.10	20.10	20.10	20.10	-1.08%	-
Aug 21, 2026	20.32	20.32	20.32	20.32	20.32	0.10%	-
Aug 20, 2026	20.30	20.30	20.30	20.30	20.30	1.20%	-
Aug 19, 2026	20.06	20.06	20.06	20.06	20.06	1.01%	-
Aug 18, 2026	19.86	19.86	19.86	19.86	19.86	-2.26%	-
Aug 17, 2026	20.64	20.64	20.32	20.32	20.32	-3.24%	60