FRA:MUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	27.30	27.55	27.20	27.20	-	0.55%	27,218
Jul 17, 2026	26.90	27.10	26.90	27.05	27.05	1.12%	380
Jul 16, 2026	26.75	26.75	26.75	26.75	26.75	-1.29%	-
Jul 15, 2026	26.60	27.20	26.60	27.10	27.10	2.07%	1,000
Jul 14, 2026	26.55	26.55	26.55	26.55	26.55	-0.19%	-
Jul 13, 2026	26.60	26.60	26.60	26.60	26.60	-2.03%	-
Jul 10, 2026	26.85	27.15	26.85	27.15	27.15	-	30
Jul 9, 2026	26.45	27.15	26.45	27.15	27.15	0.56%	5
Jul 8, 2026	27.35	27.55	26.55	27.00	27.00	-2.17%	1,835
Jul 7, 2026	27.80	27.80	27.60	27.60	27.60	-2.82%	128
Jul 6, 2026	26.75	28.40	26.75	28.40	28.40	6.37%	2,600
Jul 3, 2026	29.15	29.15	28.70	28.70	26.70	1.06%	90
Jul 2, 2026	27.85	28.40	27.85	28.40	26.42	2.53%	1,100
Jul 1, 2026	27.40	27.95	27.40	27.70	25.77	-1.07%	4,000
Jun 30, 2026	28.25	28.40	27.60	28.00	26.05	-	270
Jun 29, 2026	27.90	28.00	27.90	28.00	26.05	-0.53%	100
Jun 26, 2026	28.30	28.30	28.15	28.15	26.19	-1.57%	175
Jun 25, 2026	29.00	29.65	28.45	28.60	26.61	-2.05%	1,830
Jun 24, 2026	29.20	29.20	29.20	29.20	27.17	-0.34%	-
Jun 23, 2026	29.20	30.45	28.65	29.30	27.26	-1.51%	3,292
Jun 22, 2026	29.90	30.00	29.55	29.75	27.68	0.85%	496
Jun 19, 2026	28.40	29.50	28.40	29.50	27.44	2.97%	1,233
Jun 18, 2026	28.65	28.65	28.65	28.65	26.65	-1.55%	120
Jun 17, 2026	28.55	29.10	28.55	29.10	27.07	1.04%	680
Jun 16, 2026	28.20	28.80	28.20	28.80	26.79	1.77%	1,320
Jun 15, 2026	28.85	28.85	28.30	28.30	26.33	-1.22%	200
Jun 12, 2026	27.75	28.65	27.75	28.65	26.65	3.80%	1,713
Jun 11, 2026	27.50	27.60	27.45	27.60	25.68	0.91%	340
Jun 10, 2026	26.85	27.35	26.80	27.35	25.44	-0.36%	253
Jun 9, 2026	27.25	27.45	27.25	27.45	25.54	-0.54%	1,000
Jun 8, 2026	27.60	27.60	27.60	27.60	25.68	-4.00%	-
Jun 5, 2026	28.70	28.75	28.70	28.75	26.75	0.52%	130
Jun 4, 2026	28.55	28.75	28.55	28.60	26.61	-1.38%	807
Jun 3, 2026	29.00	29.00	29.00	29.00	26.98	0.35%	17
Jun 2, 2026	27.80	28.90	27.80	28.90	26.89	3.21%	1,940
Jun 1, 2026	28.15	28.15	27.85	28.00	26.05	-0.88%	2,475
May 29, 2026	28.00	28.25	28.00	28.25	26.28	0.36%	175
May 28, 2026	27.55	28.15	27.55	28.15	26.19	4.07%	140
May 27, 2026	27.05	27.05	27.05	27.05	25.16	-	-
May 26, 2026	27.05	27.05	27.05	27.05	25.16	0.56%	-
May 25, 2026	26.90	26.90	26.90	26.90	25.03	-0.37%	-
May 22, 2026	26.85	27.10	26.85	27.00	25.12	-0.37%	470
May 21, 2026	26.55	27.10	26.55	27.10	25.21	2.65%	20
May 20, 2026	26.30	26.55	26.30	26.40	24.56	-1.49%	240
May 19, 2026	26.35	26.80	26.35	26.80	24.93	0.37%	530
May 18, 2026	25.80	26.70	25.80	26.70	24.84	2.69%	350
May 15, 2026	26.00	26.00	26.00	26.00	24.19	-1.70%	-
May 14, 2026	26.05	26.45	26.05	26.45	24.61	-0.19%	700
May 13, 2026	26.10	26.50	26.10	26.50	24.65	-0.56%	200
May 12, 2026	26.20	26.65	26.20	26.65	24.79	0.95%	50