Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 2.840 | 3.020 | 2.840 | 2.980 | 2.980 | 7,000 |
| 2023-09-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-09-20 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2023-09-19 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2023-09-18 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 2,400 |
| 2023-09-15 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-09-14 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-09-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-09-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-09-11 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-09-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-09-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-09-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-09-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-09-04 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-09-01 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-08-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-25 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2023-08-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-23 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2023-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-18 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,348 |
| 2023-08-17 | 2.920 | 3.020 | 2.900 | 3.020 | 3.020 | 3,300 |
| 2023-08-16 | 2.980 | 3.120 | 2.920 | 3.020 | 3.020 | 6,063 |
| 2023-08-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-08-03 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 1,634 |
| 2023-08-02 | 3.100 | 3.260 | 3.100 | 3.200 | 3.200 | 10,268 |
| 2023-08-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-07-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-07-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2023-07-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2023-07-26 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 300 |
| 2023-07-25 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 0 |
| 2023-07-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-07-21 | 2.800 | 3.000 | 2.800 | 2.900 | 2.900 | 5,384 |
| 2023-07-20 | 2.640 | 2.980 | 2.640 | 2.800 | 2.800 | 7,306 |
| 2023-07-19 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 300 |
| 2023-07-18 | 3.020 | 3.020 | 2.700 | 2.800 | 2.800 | 87,520 |
| 2023-07-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-07-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-07-13 | 3.080 | 3.180 | 3.080 | 3.160 | 3.160 | 8,225 |
| 2023-07-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-07-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-07-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
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.