FRA:MZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.10	6.10	6.07	6.07	6.07	-0.78%	-
Oct 22, 2026	6.11	6.12	6.11	6.12	6.12	-0.41%	-
Oct 21, 2026	6.11	6.14	6.11	6.14	6.14	0.21%	-
Oct 20, 2026	6.14	6.14	6.12	6.13	6.13	-0.81%	-
Oct 19, 2026	6.19	6.30	6.18	6.18	6.18	-0.87%	2
Oct 16, 2026	6.27	6.27	6.24	6.24	6.24	2.16%	-
Oct 15, 2026	6.14	6.15	6.10	6.10	6.10	-1.17%	-
Oct 14, 2026	6.18	6.19	6.18	6.18	6.18	-0.50%	-
Oct 13, 2026	6.18	6.21	6.17	6.21	6.21	2.36%	1,000
Oct 12, 2026	6.06	6.06	6.06	6.06	6.06	-0.12%	-
Oct 9, 2026	6.06	6.07	6.06	6.07	6.07	0.35%	-
Oct 8, 2026	6.04	6.05	6.02	6.05	6.05	0.93%	-
Oct 7, 2026	6.01	6.01	5.99	5.99	5.99	-1.06%	-
Oct 6, 2026	6.05	6.06	6.04	6.06	6.06	0.83%	-
Oct 5, 2026	6.04	6.05	6.01	6.01	6.01	-2.07%	-
Oct 2, 2026	6.02	6.13	6.02	6.13	6.13	0.64%	-
Oct 1, 2026	6.18	6.18	6.07	6.10	6.10	-2.45%	1,600
Sep 30, 2026	6.22	6.25	6.22	6.25	6.25	0.92%	-
Sep 29, 2026	6.18	6.29	6.18	6.19	6.19	-1.83%	100
Sep 28, 2026	6.23	6.45	6.23	6.45	6.31	3.47%	100
Sep 25, 2026	6.23	6.23	6.23	6.23	6.09	-	-
Sep 24, 2026	6.23	6.23	6.23	6.23	6.09	-2.67%	-
Sep 23, 2026	6.23	6.40	6.23	6.40	6.26	2.74%	1,633
Sep 22, 2026	6.23	6.23	6.23	6.23	6.09	-	50
Sep 21, 2026	6.23	6.23	6.23	6.23	6.09	-	-
Sep 18, 2026	6.23	6.68	6.23	6.23	6.09	-0.42%	110
Sep 17, 2026	6.26	6.26	6.26	6.26	6.12	0.42%	-
Sep 16, 2026	6.23	6.23	6.23	6.23	6.09	-	-
Sep 15, 2026	6.23	6.71	6.23	6.23	6.09	-2.60%	260
Sep 14, 2026	6.23	6.40	6.23	6.40	6.26	-	-
Sep 11, 2026	6.31	6.40	6.31	6.40	6.26	2.66%	-
Sep 10, 2026	6.23	6.23	6.23	6.23	6.09	-	500
Sep 9, 2026	6.23	6.24	6.23	6.23	6.09	2.06%	-
Sep 8, 2026	6.09	6.10	6.08	6.10	5.97	-4.83%	-
Sep 7, 2026	6.41	6.41	6.41	6.41	6.28	-0.53%	-
Sep 4, 2026	6.40	6.45	6.40	6.45	6.31	-3.63%	54
Sep 3, 2026	6.60	6.71	6.60	6.69	6.55	2.58%	180
Sep 2, 2026	6.57	6.58	6.52	6.52	6.38	-4.65%	-
Sep 1, 2026	6.79	6.84	6.67	6.84	6.69	4.78%	74
Aug 31, 2026	6.60	6.60	6.53	6.53	6.39	0.43%	875
Aug 28, 2026	6.50	6.50	6.50	6.50	6.36	1.59%	-
Aug 27, 2026	6.39	6.40	6.39	6.40	6.26	0.03%	-
Aug 26, 2026	6.43	6.43	6.40	6.40	6.26	-0.37%	-
Aug 25, 2026	6.41	6.42	6.40	6.42	6.28	-0.70%	-
Aug 24, 2026	6.47	6.47	6.47	6.47	6.33	0.51%	-
Aug 21, 2026	6.43	6.46	6.43	6.43	6.29	1.84%	-
Aug 20, 2026	6.42	6.42	6.32	6.32	6.18	1.53%	-
Aug 19, 2026	6.09	6.22	6.09	6.22	6.09	-1.43%	-
Aug 18, 2026	6.35	6.35	6.31	6.31	6.18	-0.16%	-
Aug 17, 2026	6.34	6.44	6.32	6.32	6.18	0.03%	1,034