Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.780 | 2.780 | 2.600 | 2.660 | 2.660 | 6,503 |
| 2024-08-30 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 49 |
| 2024-08-29 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-08-28 | 2.620 | 2.640 | 2.600 | 2.640 | 2.640 | 2,700 |
| 2024-08-27 | 2.700 | 2.840 | 2.700 | 2.740 | 2.740 | 2,000 |
| 2024-08-26 | 2.580 | 2.680 | 2.560 | 2.680 | 2.680 | 6,268 |
| 2024-08-23 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-08-22 | 2.640 | 2.680 | 2.640 | 2.680 | 2.680 | 700 |
| 2024-08-21 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-08-20 | 2.720 | 2.920 | 2.600 | 2.640 | 2.640 | 8,449 |
| 2024-08-19 | 2.500 | 2.540 | 2.500 | 2.540 | 2.540 | 1,924 |
| 2024-08-16 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 4,116 |
| 2024-08-15 | 2.380 | 2.400 | 2.340 | 2.340 | 2.340 | 800 |
| 2024-08-14 | 2.400 | 2.400 | 2.300 | 2.300 | 2.300 | 500 |
| 2024-08-13 | 2.400 | 2.460 | 2.400 | 2.460 | 2.460 | 2,250 |
| 2024-08-12 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-08-09 | 2.580 | 2.600 | 2.560 | 2.600 | 2.600 | 2,000 |
| 2024-08-08 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2024-08-07 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 4 |
| 2024-08-06 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2024-08-05 | 2.600 | 2.700 | 2.580 | 2.680 | 2.680 | 6,964 |
| 2024-08-02 | 2.620 | 2.740 | 2.600 | 2.700 | 2.700 | 4,394 |
| 2024-08-01 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-07-31 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 2,072 |
| 2024-07-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-07-29 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-07-26 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-07-25 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-07-24 | 2.540 | 2.700 | 2.540 | 2.640 | 2.640 | 3,147 |
| 2024-07-23 | 2.800 | 2.820 | 2.620 | 2.800 | 2.800 | 4,300 |
| 2024-07-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-07-19 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-07-18 | 2.940 | 2.940 | 2.880 | 2.880 | 2.880 | 500 |
| 2024-07-17 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 392 |
| 2024-07-16 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-07-15 | 2.760 | 2.820 | 2.720 | 2.820 | 2.820 | 5,200 |
| 2024-07-12 | 2.800 | 2.960 | 2.800 | 2.880 | 2.880 | 1,946 |
| 2024-07-11 | 2.460 | 2.700 | 2.460 | 2.700 | 2.700 | 4,500 |
| 2024-07-10 | 2.640 | 2.640 | 2.540 | 2.600 | 2.600 | 2,681 |
| 2024-07-09 | 2.760 | 2.760 | 2.640 | 2.700 | 2.700 | 2,059 |
| 2024-07-08 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-07-05 | 2.880 | 2.880 | 2.760 | 2.780 | 2.780 | 2,000 |
| 2024-07-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-07-03 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-07-02 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-07-01 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 647 |
| 2024-06-28 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 54 |
| 2024-06-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-06-26 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 2,406 |
| 2024-06-25 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-06-24 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 220 |
| 2024-06-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-06-20 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 63 |
| 2024-06-19 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 169 |
| 2024-06-18 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-06-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-06-14 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 1,690 |
| 2024-06-13 | 3.080 | 3.080 | 2.920 | 2.920 | 2.920 | 2,390 |
| 2024-06-12 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 668 |
| 2024-06-11 | 3.000 | 3.060 | 3.000 | 3.020 | 3.020 | 599 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.