Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-04-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-03-31 | 2.780 | 2.840 | 2.780 | 2.840 | 2.840 | 5,173 |
| 2023-03-30 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2023-03-29 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2023-03-28 | 2.540 | 2.660 | 2.540 | 2.660 | 2.660 | 15,294 |
| 2023-03-27 | 2.700 | 2.700 | 2.360 | 2.460 | 2.460 | 18,563 |
| 2023-03-24 | 2.760 | 2.760 | 2.680 | 2.680 | 2.680 | 5,500 |
| 2023-03-23 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2023-03-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-03-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-03-20 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 54 |
| 2023-03-17 | 2.920 | 2.920 | 2.860 | 2.860 | 2.860 | 2,106 |
| 2023-03-16 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 540 |
| 2023-03-15 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 11,285 |
| 2023-03-14 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 1,000 |
| 2023-03-13 | 3.320 | 3.320 | 3.180 | 3.180 | 3.180 | 2,946 |
| 2023-03-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-03-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-03-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-03-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-03-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2023-03-03 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 1,000 |
| 2023-03-02 | 3.500 | 3.580 | 3.500 | 3.560 | 3.560 | 300 |
| 2023-03-01 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 1,413 |
| 2023-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-02-27 | 3.620 | 3.680 | 3.500 | 3.500 | 3.500 | 1,417 |
| 2023-02-24 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 1,410 |
| 2023-02-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-02-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,583 |
| 2023-02-20 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 1,590 |
| 2023-02-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-02-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-02-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-02-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-02-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-02-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-02-09 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 3,226 |
| 2023-02-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-02-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-06 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 1,822 |
| 2023-02-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-02-02 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 250 |
| 2023-02-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-01-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-01-30 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 60 |
| 2023-01-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-01-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-01-25 | 3.020 | 3.020 | 2.900 | 2.920 | 2.920 | 8,582 |
| 2023-01-24 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 400 |
| 2023-01-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-01-20 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 300 |
| 2023-01-19 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 1,124 |
| 2023-01-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-01-17 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 500 |
| 2023-01-16 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 1,000 |
| 2023-01-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-01-12 | 3.300 | 3.300 | 3.160 | 3.300 | 3.300 | 2,897 |
| 2023-01-11 | 3.440 | 3.480 | 3.400 | 3.400 | 3.400 | 1,084 |
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.