FRA:MUQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.87	32.12	30.87	31.92	31.92	3.97%	-
May 29, 2026	30.01	30.79	30.01	30.70	30.70	-0.65%	-
May 28, 2026	30.60	30.92	30.58	30.90	30.90	1.31%	-
May 27, 2026	30.13	30.80	30.13	30.50	30.50	-2.49%	-
May 26, 2026	31.12	31.98	31.12	31.28	31.28	2.46%	30
May 25, 2026	30.94	30.94	30.49	30.53	30.53	-6.44%	-
May 22, 2026	32.06	32.65	32.06	32.63	32.63	0.55%	-
May 21, 2026	33.19	33.78	31.93	32.45	32.45	-3.11%	-
May 20, 2026	35.15	35.15	33.29	33.49	33.49	-3.54%	142
May 19, 2026	34.32	34.72	34.32	34.72	34.72	0.17%	-
May 18, 2026	34.18	34.74	34.03	34.66	34.66	0.58%	-
May 15, 2026	33.05	34.76	33.05	34.76	34.46	4.64%	-
May 14, 2026	32.23	33.26	32.23	33.22	32.93	1.47%	-
May 13, 2026	32.23	32.74	32.23	32.74	32.46	-0.43%	1
May 12, 2026	31.66	32.88	31.66	32.88	32.60	3.10%	-
May 11, 2026	31.77	32.03	31.70	31.89	31.61	1.88%	-
May 8, 2026	31.63	32.23	31.30	31.30	31.03	-3.25%	-
May 7, 2026	32.02	32.66	31.30	32.35	32.07	-2.50%	-
May 6, 2026	34.31	34.31	33.18	33.18	32.89	-6.72%	-
May 5, 2026	35.11	35.91	35.11	35.57	35.26	-0.81%	-
May 4, 2026	34.25	35.86	34.25	35.86	35.55	0.82%	-
Apr 30, 2026	35.59	35.59	34.72	35.57	35.26	-0.48%	-
Apr 29, 2026	33.70	35.74	33.70	35.74	35.43	4.81%	-
Apr 28, 2026	33.31	34.28	33.31	34.10	33.80	1.61%	-
Apr 27, 2026	32.99	33.57	32.99	33.56	33.27	1.11%	-
Apr 24, 2026	33.12	33.41	32.96	33.19	32.90	-2.09%	-
Apr 23, 2026	32.76	33.90	32.76	33.90	33.61	2.88%	-
Apr 22, 2026	30.87	32.95	30.87	32.95	32.66	1.45%	-
Apr 21, 2026	30.74	32.48	30.74	32.48	32.20	3.77%	-
Apr 20, 2026	31.00	31.71	31.00	31.30	31.03	0.10%	200
Apr 17, 2026	32.52	32.52	30.19	31.27	31.00	-5.90%	-
Apr 16, 2026	32.01	33.23	32.01	33.23	32.94	2.72%	-
Apr 15, 2026	31.23	32.53	31.23	32.35	32.07	1.54%	-
Apr 14, 2026	32.36	32.36	31.83	31.86	31.58	-3.43%	-
Apr 13, 2026	34.40	34.40	32.99	32.99	32.70	-0.36%	-
Apr 10, 2026	31.72	33.11	31.72	33.11	32.82	3.02%	-
Apr 9, 2026	33.26	33.70	31.72	32.14	31.86	-3.45%	-
Apr 8, 2026	33.98	33.98	32.33	33.29	33.00	-9.22%	-
Apr 7, 2026	35.51	37.13	35.51	36.67	36.35	3.59%	-
Apr 2, 2026	35.60	35.60	35.00	35.40	35.09	3.51%	200
Apr 1, 2026	33.80	34.80	33.80	34.20	33.90	-3.39%	-
Mar 31, 2026	35.40	36.80	35.00	35.40	35.09	-2.75%	-
Mar 30, 2026	36.00	37.00	36.00	36.40	36.08	-0.55%	800
Mar 27, 2026	36.20	36.60	35.60	36.60	36.28	2.23%	253
Mar 26, 2026	34.80	36.20	34.80	35.80	35.49	4.68%	260
Mar 25, 2026	32.80	34.60	32.80	34.20	33.90	4.27%	-
Mar 24, 2026	32.40	33.60	32.40	32.80	32.52	2.50%	50
Mar 23, 2026	35.00	35.00	32.00	32.00	31.72	-3.61%	450
Mar 20, 2026	32.60	33.80	32.60	33.20	32.91	2.47%	-
Mar 19, 2026	32.60	34.20	32.40	32.40	32.12	-1.22%	1,065