Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-06-06 | 2.920 | 2.960 | 2.920 | 2.960 | 2.960 | 87 |
| 2024-06-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-06-04 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 1,900 |
| 2024-06-03 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 656 |
| 2024-05-31 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 1,445 |
| 2024-05-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-05-29 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 50 |
| 2024-05-28 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 1,108 |
| 2024-05-27 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-05-24 | 3.100 | 3.100 | 2.820 | 3.100 | 3.100 | 11,751 |
| 2024-05-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-05-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-05-21 | 3.220 | 3.300 | 3.000 | 3.000 | 3.000 | 10,146 |
| 2024-05-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-05-17 | 2.720 | 2.880 | 2.720 | 2.880 | 2.880 | 1,000 |
| 2024-05-16 | 2.560 | 2.660 | 2.500 | 2.660 | 2.660 | 5,067 |
| 2024-05-15 | 2.460 | 2.560 | 2.460 | 2.500 | 2.500 | 3,000 |
| 2024-05-14 | 2.360 | 2.460 | 2.360 | 2.420 | 2.420 | 779 |
| 2024-05-13 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-05-10 | 2.500 | 2.500 | 2.440 | 2.440 | 2.440 | 181 |
| 2024-05-09 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-05-08 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-05-07 | 2.380 | 2.500 | 2.380 | 2.440 | 2.440 | 3,379 |
| 2024-05-06 | 2.260 | 2.360 | 2.260 | 2.360 | 2.360 | 2,028 |
| 2024-05-03 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-05-02 | 2.320 | 2.320 | 2.300 | 2.300 | 2.300 | 439 |
| 2024-04-30 | 2.220 | 2.300 | 2.220 | 2.300 | 2.300 | 1,490 |
| 2024-04-29 | 2.320 | 2.320 | 2.300 | 2.300 | 2.300 | 501 |
| 2024-04-26 | 2.240 | 2.320 | 2.240 | 2.300 | 2.300 | 2,160 |
| 2024-04-25 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-04-24 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-04-23 | 2.120 | 2.200 | 2.120 | 2.200 | 2.200 | 1,883 |
| 2024-04-22 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2024-04-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-04-18 | 2.080 | 2.100 | 2.000 | 2.080 | 2.080 | 13,348 |
| 2024-04-17 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-04-16 | 2.080 | 2.160 | 2.080 | 2.080 | 2.080 | 3,000 |
| 2024-04-15 | 2.160 | 2.160 | 2.000 | 2.160 | 2.160 | 12,083 |
| 2024-04-12 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 1,302 |
| 2024-04-11 | 2.180 | 2.200 | 2.180 | 2.200 | 2.200 | 15,415 |
| 2024-04-10 | 2.000 | 2.120 | 2.000 | 2.120 | 2.120 | 18,300 |
| 2024-04-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-04-08 | 2.060 | 2.060 | 1.980 | 1.980 | 1.980 | 662 |
| 2024-04-05 | 2.080 | 2.080 | 2.020 | 2.060 | 2.060 | 5,646 |
| 2024-04-04 | 1.930 | 2.100 | 1.930 | 2.040 | 2.040 | 23,262 |
| 2024-04-03 | 1.730 | 1.900 | 1.720 | 1.900 | 1.900 | 20,904 |
| 2024-04-02 | 1.930 | 1.930 | 1.770 | 1.820 | 1.820 | 7,654 |
| 2024-03-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-03-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-03-26 | 2.000 | 2.080 | 1.960 | 1.960 | 1.960 | 5,006 |
| 2024-03-25 | 2.040 | 2.100 | 2.000 | 2.000 | 2.000 | 18,271 |
| 2024-03-22 | 2.100 | 2.200 | 1.970 | 2.140 | 2.140 | 10,314 |
| 2024-03-21 | 2.200 | 2.340 | 2.100 | 2.100 | 2.100 | 7,610 |
| 2024-03-20 | 2.360 | 2.360 | 2.220 | 2.260 | 2.260 | 11,055 |
| 2024-03-19 | 2.280 | 2.360 | 2.280 | 2.300 | 2.300 | 11,783 |
| 2024-03-18 | 2.180 | 2.300 | 2.180 | 2.220 | 2.220 | 3,309 |
| 2024-03-15 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2024-03-14 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2024-03-13 | 2.120 | 2.160 | 2.120 | 2.160 | 2.160 | 321 |
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.