FRA:MX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	48.75	48.75	48.75	48.75	48.75	-3.39%	-
Jul 24, 2026	50.46	50.46	50.46	50.46	50.46	3.06%	-
Jul 23, 2026	48.96	48.96	48.96	48.96	48.96	2.36%	-
Jul 22, 2026	47.83	47.83	47.83	47.83	47.83	0.69%	-
Jul 21, 2026	47.50	47.50	47.50	47.50	47.50	0.23%	-
Jul 20, 2026	47.39	47.39	47.39	47.39	47.39	2.91%	-
Jul 17, 2026	46.05	46.05	46.05	46.05	46.05	-1.83%	-
Jul 16, 2026	46.91	46.91	46.91	46.91	46.91	0.21%	-
Jul 15, 2026	46.81	46.81	46.81	46.81	46.81	5.45%	-
Jul 14, 2026	44.39	44.39	44.39	44.39	44.39	4.89%	-
Jul 13, 2026	42.32	42.32	42.32	42.32	42.32	1.27%	-
Jul 10, 2026	41.79	41.79	41.79	41.79	41.79	-1.60%	-
Jul 9, 2026	42.50	42.50	42.47	42.47	42.47	6.57%	57
Jul 8, 2026	39.85	39.85	39.85	39.85	39.85	5.09%	-
Jul 7, 2026	37.92	37.92	37.92	37.92	37.92	-5.29%	-
Jul 6, 2026	40.04	40.04	40.04	40.04	40.04	1.78%	-
Jul 3, 2026	39.34	39.34	39.34	39.34	39.34	-0.35%	-
Jul 2, 2026	39.48	39.48	39.48	39.48	39.48	-1.32%	-
Jul 1, 2026	40.01	40.01	40.01	40.01	40.01	-5.53%	-
Jun 30, 2026	42.35	42.35	42.35	42.35	42.35	0.38%	-
Jun 29, 2026	41.94	42.19	41.94	42.19	42.19	-0.17%	220
Jun 26, 2026	42.26	42.26	42.26	42.26	42.26	0.86%	-
Jun 25, 2026	41.90	41.90	41.90	41.90	41.90	-6.05%	-
Jun 24, 2026	44.60	44.60	44.60	44.60	44.60	-2.34%	-
Jun 23, 2026	45.67	45.67	45.67	45.67	45.67	-1.53%	-
Jun 22, 2026	46.38	46.38	46.38	46.38	46.38	0.91%	-
Jun 19, 2026	45.96	45.96	45.96	45.96	45.96	-3.32%	-
Jun 18, 2026	47.54	47.54	47.54	47.54	47.54	-0.19%	-
Jun 17, 2026	47.63	47.63	47.63	47.63	47.63	-0.94%	-
Jun 16, 2026	48.08	48.08	48.08	48.08	48.08	-3.03%	-
Jun 15, 2026	51.02	51.02	49.74	49.74	49.58	-1.27%	40
Jun 12, 2026	50.38	50.38	50.38	50.38	50.22	-	-
Jun 11, 2026	50.38	50.38	50.38	50.38	50.22	2.05%	-
Jun 10, 2026	49.37	49.37	49.37	49.37	49.21	-1.50%	-
Jun 9, 2026	50.12	50.12	50.12	50.12	49.96	1.23%	-
Jun 8, 2026	49.51	49.51	49.51	49.51	49.35	-4.31%	-
Jun 5, 2026	51.74	51.74	51.74	51.74	51.57	-2.93%	-
Jun 4, 2026	53.30	53.30	53.30	53.30	53.13	0.91%	-
Jun 3, 2026	52.82	52.82	52.82	52.82	52.65	1.50%	-
Jun 2, 2026	52.04	52.04	52.04	52.04	51.87	3.71%	-
Jun 1, 2026	50.18	50.18	50.18	50.18	50.02	-1.38%	-
May 29, 2026	50.88	50.88	50.88	50.88	50.72	0.95%	-
May 28, 2026	50.40	50.40	50.40	50.40	50.24	-1.52%	-
May 27, 2026	51.18	51.18	51.18	51.18	51.02	0.99%	-
May 26, 2026	50.68	50.68	50.68	50.68	50.52	-1.48%	-
May 25, 2026	51.44	51.44	51.44	51.44	51.28	1.22%	-
May 22, 2026	50.82	50.82	50.82	50.82	50.66	-1.32%	-
May 21, 2026	51.50	51.50	51.50	51.50	51.33	-2.79%	-
May 20, 2026	52.98	52.98	52.98	52.98	52.81	0.72%	-
May 19, 2026	52.60	52.60	52.60	52.60	52.43	-2.70%	-