FRA:MX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.64	52.64	52.64	52.64	52.64	-1.35%	-
Sep 17, 2026	53.36	53.36	53.36	53.36	53.36	-3.30%	-
Sep 16, 2026	55.18	55.18	55.18	55.18	55.18	2.87%	-
Sep 15, 2026	53.80	53.80	53.80	53.80	53.64	-	-
Sep 14, 2026	53.80	53.80	53.80	53.80	53.64	0.37%	-
Sep 11, 2026	53.60	53.60	53.60	53.60	53.44	1.02%	-
Sep 10, 2026	53.06	53.06	53.06	53.06	52.90	3.23%	-
Sep 9, 2026	51.40	51.40	51.40	51.40	51.25	1.62%	-
Sep 8, 2026	50.10	50.58	50.10	50.58	50.43	1.12%	307
Sep 7, 2026	50.02	50.02	50.02	50.02	49.87	-1.92%	-
Sep 4, 2026	51.00	51.00	51.00	51.00	50.85	-1.35%	-
Sep 3, 2026	51.70	51.70	51.70	51.70	51.55	0.74%	-
Sep 2, 2026	51.32	51.32	51.32	51.32	51.17	2.11%	-
Sep 1, 2026	50.26	50.26	50.26	50.26	50.11	1.95%	-
Aug 31, 2026	49.30	49.30	49.30	49.30	49.15	-0.62%	-
Aug 28, 2026	49.61	49.61	49.61	49.61	49.46	2.63%	-
Aug 27, 2026	48.34	48.34	48.34	48.34	48.20	-0.12%	-
Aug 26, 2026	48.40	48.40	48.40	48.40	48.26	-3.47%	-
Aug 25, 2026	50.14	50.14	50.14	50.14	49.99	-1.49%	-
Aug 24, 2026	50.90	50.90	50.90	50.90	50.75	2.04%	-
Aug 21, 2026	49.88	49.88	49.88	49.88	49.73	3.94%	-
Aug 20, 2026	47.99	47.99	47.99	47.99	47.85	-2.44%	-
Aug 19, 2026	49.19	49.19	49.19	49.19	49.04	0.47%	-
Aug 18, 2026	48.96	48.96	48.96	48.96	48.81	1.53%	-
Aug 17, 2026	48.22	48.22	48.22	48.22	48.08	3.57%	-
Aug 14, 2026	46.56	46.56	46.56	46.56	46.42	0.71%	-
Aug 13, 2026	46.23	46.23	46.23	46.23	46.09	-0.62%	-
Aug 12, 2026	46.52	46.52	46.52	46.52	46.38	-1.79%	-
Aug 11, 2026	47.37	47.37	47.37	47.37	47.23	4.00%	-
Aug 10, 2026	45.55	45.55	45.55	45.55	45.41	-2.44%	-
Aug 7, 2026	46.69	46.69	46.69	46.69	46.55	4.80%	-
Aug 6, 2026	44.55	44.55	44.55	44.55	44.42	-3.19%	-
Aug 5, 2026	46.02	46.02	46.02	46.02	45.88	0.94%	-
Aug 4, 2026	47.70	47.70	45.59	45.59	45.45	-4.68%	-
Aug 3, 2026	47.83	47.83	47.83	47.83	47.69	0.46%	-
Jul 31, 2026	47.61	47.61	47.61	47.61	47.47	0.78%	-
Jul 30, 2026	47.24	47.24	47.24	47.24	47.10	1.90%	-
Jul 29, 2026	46.36	46.36	46.36	46.36	46.22	-1.88%	-
Jul 28, 2026	47.25	47.25	47.25	47.25	47.11	-3.08%	-
Jul 27, 2026	48.75	48.75	48.75	48.75	48.60	-3.39%	-
Jul 24, 2026	50.46	50.46	50.46	50.46	50.31	3.06%	-
Jul 23, 2026	48.96	48.96	48.96	48.96	48.81	2.36%	-
Jul 22, 2026	47.83	47.83	47.83	47.83	47.69	0.69%	-
Jul 21, 2026	47.50	47.50	47.50	47.50	47.36	0.23%	-
Jul 20, 2026	47.39	47.39	47.39	47.39	47.25	2.91%	-
Jul 17, 2026	46.05	46.05	46.05	46.05	45.91	-1.83%	-
Jul 16, 2026	46.91	46.91	46.91	46.91	46.77	0.21%	-
Jul 15, 2026	46.81	46.81	46.81	46.81	46.67	5.45%	-
Jul 14, 2026	44.39	44.39	44.39	44.39	44.26	4.89%	-
Jul 13, 2026	42.32	42.32	42.32	42.32	42.19	1.27%	-