FRA:MZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.25	13.65	13.25	13.65	13.65	-0.36%	15
Mar 26, 2026	13.40	13.70	13.40	13.70	13.70	2.24%	-
Mar 25, 2026	13.15	13.45	13.15	13.40	13.40	-	-
Mar 24, 2026	12.85	13.40	12.85	13.40	13.40	2.68%	-
Mar 23, 2026	13.05	13.40	13.00	13.05	13.05	-1.51%	370
Mar 20, 2026	13.20	13.30	13.20	13.25	13.25	-0.38%	-
Mar 19, 2026	12.85	13.30	12.70	13.30	13.30	2.70%	-
Mar 18, 2026	13.25	13.30	12.95	12.95	12.95	-2.63%	-
Mar 17, 2026	13.25	13.30	13.20	13.30	13.30	-1.85%	-
Mar 16, 2026	13.55	13.55	13.05	13.55	13.55	-1.45%	-
Mar 13, 2026	13.70	13.75	13.70	13.75	13.75	-0.36%	-
Mar 12, 2026	13.55	13.90	13.55	13.80	13.80	-1.78%	-
Mar 11, 2026	13.15	14.40	13.15	14.05	14.05	6.84%	3,500
Mar 10, 2026	12.45	13.15	12.30	13.15	13.15	7.35%	-
Mar 9, 2026	12.85	12.85	12.25	12.25	12.25	-3.92%	-
Mar 6, 2026	12.85	13.00	12.75	12.75	12.75	-1.92%	-
Mar 5, 2026	13.25	13.40	13.00	13.00	13.00	-1.52%	-
Mar 4, 2026	12.95	13.25	12.95	13.20	13.20	1.15%	-
Mar 3, 2026	13.35	13.35	13.05	13.05	13.05	-3.33%	300
Mar 2, 2026	13.55	13.75	13.50	13.50	13.50	-1.46%	-
Feb 27, 2026	13.60	13.70	13.60	13.70	13.70	0.74%	-
Feb 26, 2026	13.70	13.70	13.60	13.60	13.60	-0.73%	-
Feb 25, 2026	13.70	13.70	13.70	13.70	13.70	-	-
Feb 24, 2026	13.85	13.85	13.70	13.70	13.70	-1.08%	-
Feb 23, 2026	13.95	13.95	13.80	13.85	13.85	0.36%	500
Feb 20, 2026	13.85	13.85	13.80	13.80	13.80	-0.36%	-
Feb 19, 2026	13.60	13.85	13.60	13.85	13.85	0.73%	-
Feb 18, 2026	13.60	13.75	13.60	13.75	13.75	2.23%	-
Feb 17, 2026	13.50	13.70	13.45	13.45	13.45	-1.47%	-
Feb 16, 2026	13.75	13.80	13.65	13.65	13.65	-0.36%	-
Feb 13, 2026	13.65	13.70	13.65	13.70	13.70	-	-
Feb 12, 2026	13.50	13.70	13.50	13.70	13.70	-	-
Feb 11, 2026	13.70	13.80	13.70	13.70	13.70	-	-
Feb 10, 2026	13.55	13.70	13.55	13.70	13.70	0.74%	280
Feb 9, 2026	13.85	13.85	13.60	13.60	13.60	-	50
Feb 6, 2026	13.50	13.75	13.50	13.60	13.60	-0.73%	-
Feb 5, 2026	13.55	13.70	13.55	13.70	13.70	-	-
Feb 4, 2026	13.65	13.70	13.55	13.70	13.70	-0.72%	-
Feb 3, 2026	13.80	13.80	13.60	13.80	13.80	2.22%	-
Feb 2, 2026	13.40	13.50	13.40	13.50	13.50	-	-
Jan 30, 2026	13.65	13.65	13.50	13.50	13.50	-1.82%	-
Jan 29, 2026	13.40	13.75	13.40	13.75	13.75	1.48%	-
Jan 28, 2026	13.45	13.60	13.45	13.55	13.55	-0.37%	-
Jan 27, 2026	13.50	13.60	13.50	13.60	13.60	-0.37%	-
Jan 26, 2026	13.50	13.80	13.50	13.65	13.65	0.37%	-
Jan 23, 2026	13.15	13.60	13.15	13.60	13.60	1.87%	-
Jan 22, 2026	13.15	13.35	13.15	13.35	13.35	1.14%	-
Jan 21, 2026	13.05	13.20	13.05	13.20	13.20	3.53%	200
Jan 20, 2026	13.05	13.30	12.75	12.75	12.75	-3.77%	450
Jan 19, 2026	13.35	13.50	13.25	13.25	13.25	-2.21%	-