FRA:MUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.25	31.50	29.80	29.80	29.80	-6.29%	525
Mar 26, 2026	31.80	31.80	31.80	31.80	31.80	5.65%	30
Mar 25, 2026	30.10	30.10	30.10	30.10	30.10	-0.82%	-
Mar 24, 2026	29.50	30.35	29.50	30.35	30.35	1.85%	100
Mar 23, 2026	28.00	29.80	28.00	29.80	29.80	6.43%	68
Mar 20, 2026	28.25	28.25	28.00	28.00	28.00	1.63%	120
Mar 19, 2026	29.05	29.05	27.30	27.55	27.55	-7.24%	235
Mar 18, 2026	29.85	30.40	29.70	29.70	29.70	1.71%	1,060
Mar 17, 2026	29.20	29.20	29.20	29.20	29.20	-1.18%	-
Mar 16, 2026	29.65	30.15	29.55	29.55	29.55	1.55%	164
Mar 13, 2026	28.50	29.10	28.50	29.10	29.10	3.01%	350
Mar 12, 2026	28.85	28.85	28.25	28.25	28.25	-3.25%	50
Mar 11, 2026	29.20	29.20	29.20	29.20	29.20	-2.18%	-
Mar 10, 2026	29.60	30.90	29.60	29.85	29.85	4.19%	4,833
Mar 9, 2026	28.65	28.65	28.65	28.65	28.65	-5.45%	-
Mar 6, 2026	30.15	30.30	30.15	30.30	30.30	1.34%	200
Mar 5, 2026	29.90	29.90	29.90	29.90	29.90	1.36%	-
Mar 4, 2026	29.50	29.50	29.50	29.50	29.50	-	50
Mar 3, 2026	30.25	30.25	29.50	29.50	29.50	-3.75%	450
Mar 2, 2026	30.05	30.65	29.90	30.65	30.65	-3.46%	175
Feb 27, 2026	31.25	31.75	31.25	31.75	31.75	1.44%	190
Feb 26, 2026	30.85	31.30	30.85	31.30	31.30	-0.16%	50
Feb 25, 2026	30.85	31.35	30.85	31.35	31.35	-1.26%	75
Feb 24, 2026	31.05	31.75	31.05	31.75	31.75	0.16%	750
Feb 23, 2026	31.35	31.70	31.35	31.70	31.70	-	3
Feb 20, 2026	31.35	31.70	31.35	31.70	31.70	-1.71%	620
Feb 19, 2026	32.25	32.25	32.25	32.25	32.25	1.74%	-
Feb 18, 2026	31.70	31.70	31.70	31.70	31.70	-0.78%	-
Feb 17, 2026	31.95	31.95	31.95	31.95	31.95	1.91%	-
Feb 16, 2026	31.35	31.35	31.35	31.35	31.35	0.80%	-
Feb 13, 2026	31.10	31.10	31.10	31.10	31.10	-1.27%	-
Feb 12, 2026	31.50	31.50	31.50	31.50	31.50	0.48%	-
Feb 11, 2026	31.35	31.35	31.35	31.35	31.35	-0.16%	-
Feb 10, 2026	31.40	31.40	31.40	31.40	31.40	0.16%	-
Feb 9, 2026	31.35	31.35	31.35	31.35	31.35	0.97%	-
Feb 6, 2026	31.05	31.05	31.05	31.05	31.05	-0.64%	-
Feb 5, 2026	32.15	32.15	31.25	31.25	31.25	-3.99%	675
Feb 4, 2026	32.55	32.55	32.55	32.55	32.55	-1.81%	-
Feb 3, 2026	32.60	33.15	32.60	33.15	33.15	3.11%	350
Feb 2, 2026	32.15	32.15	32.15	32.15	32.15	0.94%	-
Jan 30, 2026	31.85	31.85	31.85	31.85	31.85	-6.73%	-
Jan 29, 2026	33.45	34.15	33.45	34.15	34.15	0.89%	50
Jan 28, 2026	32.60	33.85	32.60	33.85	33.85	2.73%	545
Jan 27, 2026	32.55	32.95	32.55	32.95	32.95	-	7
Jan 26, 2026	32.95	32.95	32.95	32.95	32.95	-1.93%	-
Jan 23, 2026	33.05	33.65	33.05	33.60	33.60	2.60%	530
Jan 22, 2026	32.20	32.75	32.20	32.75	32.75	3.80%	70
Jan 21, 2026	30.95	31.55	30.95	31.55	31.55	-0.16%	10
Jan 20, 2026	31.60	31.60	31.60	31.60	31.60	0.16%	-
Jan 19, 2026	30.85	31.55	30.85	31.55	31.55	-7.48%	150