FRA:MX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.82	52.82	52.82	52.82	-	1.50%	-
Jun 2, 2026	52.04	52.04	52.04	52.04	52.04	3.71%	-
Jun 1, 2026	50.18	50.18	50.18	50.18	50.18	-1.38%	-
May 29, 2026	50.88	50.88	50.88	50.88	50.88	0.95%	-
May 28, 2026	50.40	50.40	50.40	50.40	50.40	-1.52%	-
May 27, 2026	51.18	51.18	51.18	51.18	51.18	0.99%	-
May 26, 2026	50.68	50.68	50.68	50.68	50.68	-1.48%	-
May 25, 2026	51.44	51.44	51.44	51.44	51.44	1.22%	-
May 22, 2026	50.82	50.82	50.82	50.82	50.82	-1.32%	-
May 21, 2026	51.50	51.50	51.50	51.50	51.50	-2.79%	-
May 20, 2026	52.98	52.98	52.98	52.98	52.98	0.72%	-
May 19, 2026	52.60	52.60	52.60	52.60	52.60	-2.70%	-
May 18, 2026	54.06	54.06	54.06	54.06	54.06	1.69%	-
May 15, 2026	53.16	53.16	53.16	53.16	53.16	-1.08%	-
May 14, 2026	53.74	53.74	53.74	53.74	53.74	-0.81%	-
May 13, 2026	54.18	54.18	54.18	54.18	54.18	1.77%	-
May 12, 2026	53.24	53.24	53.24	53.24	53.24	5.01%	-
May 11, 2026	50.70	50.70	50.70	50.70	50.70	-2.05%	-
May 8, 2026	51.76	51.76	51.76	51.76	51.76	-1.56%	-
May 7, 2026	52.58	52.58	52.58	52.58	52.58	-1.05%	-
May 6, 2026	55.60	55.60	53.14	53.14	53.14	-3.31%	-
May 5, 2026	54.96	54.96	54.96	54.96	54.96	1.33%	-
May 4, 2026	54.24	54.24	54.24	54.24	54.24	0.89%	-
Apr 30, 2026	53.76	53.76	53.76	53.76	53.76	5.16%	-
Apr 29, 2026	51.12	51.12	51.12	51.12	51.12	-2.48%	-
Apr 28, 2026	51.32	52.42	51.32	52.42	52.42	2.74%	40
Apr 27, 2026	50.36	51.02	50.36	51.02	51.02	-2.07%	40
Apr 24, 2026	51.12	52.10	51.12	52.10	52.10	2.52%	602
Apr 23, 2026	50.82	50.82	50.82	50.82	50.82	3.06%	-
Apr 22, 2026	49.31	49.31	49.31	49.31	49.31	5.79%	-
Apr 21, 2026	46.61	46.61	46.61	46.61	46.61	2.30%	-
Apr 20, 2026	45.56	45.56	45.56	45.56	45.56	-7.10%	-
Apr 17, 2026	49.04	49.04	49.04	49.04	49.04	1.70%	-
Apr 16, 2026	48.22	48.22	48.22	48.22	48.22	1.20%	-
Apr 15, 2026	47.65	47.65	47.65	47.65	47.65	-2.32%	-
Apr 14, 2026	50.14	50.14	48.78	48.78	48.78	-2.98%	-
Apr 13, 2026	50.28	50.28	50.28	50.28	50.28	2.80%	-
Apr 10, 2026	48.91	48.91	48.91	48.91	48.91	-5.98%	-
Apr 9, 2026	52.02	52.02	52.02	52.02	52.02	7.97%	-
Apr 8, 2026	51.72	51.72	48.18	48.18	48.18	-8.68%	-
Apr 7, 2026	52.76	52.76	52.76	52.76	52.76	3.45%	-
Apr 2, 2026	51.00	51.00	51.00	51.00	51.00	2.00%	-
Apr 1, 2026	50.00	50.00	50.00	50.00	50.00	-9.09%	-
Mar 31, 2026	53.50	55.00	53.50	55.00	55.00	-0.90%	25
Mar 30, 2026	55.50	55.50	55.50	55.50	55.50	7.77%	-
Mar 27, 2026	51.50	51.50	51.50	51.50	51.50	3.00%	-
Mar 26, 2026	50.00	50.00	50.00	50.00	50.00	-	-
Mar 25, 2026	50.00	50.00	50.00	50.00	50.00	7.76%	-
Mar 24, 2026	46.40	46.40	46.40	46.40	46.40	-1.28%	-
Mar 23, 2026	48.00	48.00	47.00	47.00	47.00	-2.89%	21