Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 1,450 |
| 2023-01-09 | 3.500 | 3.500 | 3.320 | 3.320 | 3.320 | 650 |
| 2023-01-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-01-05 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 800 |
| 2023-01-04 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 1,124 |
| 2023-01-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-01-02 | 3.120 | 3.280 | 3.120 | 3.180 | 3.180 | 1,250 |
| 2022-12-30 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 12 |
| 2022-12-29 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 3,499 |
| 2022-12-28 | 3.400 | 3.400 | 3.100 | 3.160 | 3.160 | 6,359 |
| 2022-12-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 240 |
| 2022-12-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,429 |
| 2022-12-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-12-21 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 1,172 |
| 2022-12-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-12-19 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 1,972 |
| 2022-12-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-12-15 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 564 |
| 2022-12-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-12-13 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 2,000 |
| 2022-12-12 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 1,800 |
| 2022-12-09 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 2,552 |
| 2022-12-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2022-12-07 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 675 |
| 2022-12-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-12-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-12-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-12-01 | 3.780 | 3.800 | 3.700 | 3.700 | 3.700 | 2,300 |
| 2022-11-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2022-11-29 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 500 |
| 2022-11-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-11-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-11-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-11-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-11-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-11-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-11-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2022-11-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-11-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-11-15 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 4,097 |
| 2022-11-14 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 250 |
| 2022-11-11 | 3.800 | 3.860 | 3.780 | 3.860 | 3.860 | 2,020 |
| 2022-11-10 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 500 |
| 2022-11-09 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 1,100 |
| 2022-11-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-11-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-11-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-11-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-11-02 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 1,000 |
| 2022-11-01 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 1,153 |
| 2022-10-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-10-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-10-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 700 |
| 2022-10-26 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 2,177 |
| 2022-10-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-24 | 3.780 | 3.840 | 3.600 | 3.840 | 3.840 | 18,185 |
| 2022-10-21 | 3.780 | 3.880 | 3.760 | 3.760 | 3.760 | 287 |
| 2022-10-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-10-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-10-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 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.