Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-10-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-10-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-10-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-10-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-10-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-10-10 | 3.280 | 3.460 | 3.280 | 3.460 | 3.460 | 1,500 |
| 2022-10-07 | 3.500 | 3.500 | 3.280 | 3.420 | 3.420 | 8,563 |
| 2022-10-06 | 3.520 | 3.600 | 3.500 | 3.600 | 3.600 | 1,614 |
| 2022-10-05 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 1,093 |
| 2022-10-04 | 3.500 | 3.760 | 3.420 | 3.600 | 3.600 | 22,686 |
| 2022-10-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-09-30 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 12 |
| 2022-09-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-09-28 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 9,000 |
| 2022-09-27 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 1,012 |
| 2022-09-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-09-23 | 3.760 | 3.920 | 3.700 | 3.920 | 3.920 | 10,700 |
| 2022-09-22 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 10,453 |
| 2022-09-21 | 3.280 | 3.600 | 3.280 | 3.560 | 3.560 | 2,450 |
| 2022-09-20 | 3.320 | 3.320 | 3.020 | 3.200 | 3.200 | 11,571 |
| 2022-09-19 | 3.500 | 3.500 | 3.200 | 3.420 | 3.420 | 4,329 |
| 2022-09-16 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 4,044 |
| 2022-09-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2022-09-14 | 3.960 | 4.020 | 3.760 | 3.760 | 3.760 | 16,131 |
| 2022-09-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-09-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-09-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-09-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-09-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-09-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-09-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,250 |
| 2022-08-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-08-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-08-17 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-08-16 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 154 |
| 2022-08-15 | 4.000 | 4.060 | 3.960 | 4.060 | 4.060 | 1,553 |
| 2022-08-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-08-11 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-08-10 | 3.920 | 4.020 | 3.920 | 4.020 | 4.020 | 2,439 |
| 2022-08-09 | 3.940 | 4.080 | 3.920 | 4.080 | 4.080 | 1,000 |
| 2022-08-08 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 5,019 |
| 2022-08-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-08-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-08-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-08-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-08-01 | 3.720 | 3.820 | 3.720 | 3.800 | 3.800 | 1,500 |
| 2022-07-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-07-28 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 304 |
| 2022-07-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 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.