Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 850 |
| 2022-07-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-07-14 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 4,778 |
| 2022-07-13 | 3.900 | 3.960 | 3.900 | 3.940 | 3.940 | 42,749 |
| 2022-07-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-07-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-07-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-07-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-06-30 | 3.920 | 3.920 | 3.820 | 3.820 | 3.820 | 9,567 |
| 2022-06-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-06-28 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-06-27 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 403 |
| 2022-06-24 | 3.860 | 3.980 | 3.860 | 3.940 | 3.940 | 5,919 |
| 2022-06-23 | 3.880 | 3.900 | 3.800 | 3.800 | 3.800 | 12,500 |
| 2022-06-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-06-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-06-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-06-17 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 1,000 |
| 2022-06-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-06-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,500 |
| 2022-06-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-06-13 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2022-06-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-06-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 950 |
| 2022-06-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-06-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-06-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-06-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-06-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-06-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-05-31 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 649 |
| 2022-05-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-05-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-05-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-05-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-05-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-05-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-05-20 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 1,000 |
| 2022-05-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-05-18 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 722 |
| 2022-05-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-05-16 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 6,905 |
| 2022-05-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-05-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-05-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-05-10 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 10,381 |
| 2022-05-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-05-06 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-05-05 | 3.560 | 3.700 | 3.560 | 3.580 | 3.580 | 4,372 |
| 2022-05-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 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.