FRA:MUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	20.00	21.00	20.00	21.00	21.00	6.87%	100
Aug 13, 2026	19.65	19.65	19.65	19.65	19.65	3.69%	-
Aug 12, 2026	18.95	18.95	18.95	18.95	18.95	-0.05%	-
Aug 11, 2026	18.62	18.96	18.62	18.96	18.96	2.21%	10
Aug 10, 2026	18.55	18.55	18.55	18.55	18.55	-1.43%	-
Aug 7, 2026	18.82	18.82	18.82	18.82	18.82	-1.52%	-
Aug 6, 2026	19.11	19.11	19.11	19.11	19.11	-1.24%	-
Aug 5, 2026	19.35	19.35	19.35	19.35	19.35	-2.22%	-
Aug 4, 2026	19.47	19.79	19.47	19.79	19.79	0.35%	60
Aug 3, 2026	19.82	19.82	19.72	19.72	19.72	-2.38%	1
Jul 31, 2026	20.20	20.20	20.20	20.20	20.20	-0.20%	-
Jul 30, 2026	20.24	20.24	20.24	20.24	20.24	-2.13%	-
Jul 29, 2026	20.68	20.68	20.68	20.68	20.68	3.56%	-
Jul 28, 2026	19.97	19.97	19.97	19.97	19.97	0.86%	-
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%	-