FRA:MUQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.36	30.78	30.09	30.09	30.09	-2.84%	235
Jun 25, 2026	30.65	30.97	30.65	30.97	30.97	-0.13%	-
Jun 24, 2026	30.78	31.01	30.63	31.01	31.01	-1.40%	-
Jun 23, 2026	29.67	31.72	29.67	31.45	31.45	5.18%	-
Jun 22, 2026	29.20	29.95	29.20	29.90	29.90	1.49%	-
Jun 19, 2026	29.65	29.65	29.34	29.46	29.46	-0.54%	-
Jun 18, 2026	29.71	29.71	29.36	29.62	29.62	-2.37%	-
Jun 17, 2026	29.78	30.78	29.78	30.34	30.34	-0.95%	-
Jun 16, 2026	30.68	30.73	30.63	30.63	30.63	-2.82%	-
Jun 15, 2026	31.73	31.82	31.52	31.52	31.52	-5.35%	-
Jun 12, 2026	31.94	33.70	31.94	33.30	33.30	0.73%	-
Jun 11, 2026	33.79	34.63	33.06	33.06	33.06	-4.23%	-
Jun 10, 2026	33.51	34.96	33.51	34.52	34.52	3.69%	-
Jun 9, 2026	33.57	34.04	33.03	33.29	33.29	-4.20%	-
Jun 8, 2026	34.08	34.75	34.08	34.75	34.75	4.17%	-
Jun 5, 2026	33.62	34.05	33.36	33.36	33.36	-3.36%	-
Jun 4, 2026	32.87	34.53	32.87	34.52	34.52	1.68%	-
Jun 3, 2026	32.38	33.95	32.38	33.95	33.95	4.59%	-
Jun 2, 2026	30.97	32.52	30.97	32.46	32.46	1.69%	-
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%	-