Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-04-29 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 23 |
| 2022-04-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2022-04-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2022-04-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2022-04-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2022-04-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-04-14 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 48 |
| 2022-04-13 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 2,350 |
| 2022-04-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-04-11 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 50 |
| 2022-04-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-04-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-04-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-04-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-04-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-04-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-03-31 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 185 |
| 2022-03-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-03-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-03-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-03-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-03-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-03-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-03-22 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 50 |
| 2022-03-21 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 99 |
| 2022-03-18 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 1,505 |
| 2022-03-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-03-16 | 3.400 | 3.680 | 3.400 | 3.680 | 3.680 | 1,050 |
| 2022-03-15 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 3,300 |
| 2022-03-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-03-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-03-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-03-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-03-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2022-03-07 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 3,000 |
| 2022-03-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-03-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2022-03-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-03-01 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 64 |
| 2022-02-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-25 | 3.940 | 3.940 | 3.820 | 3.820 | 3.820 | 150 |
| 2022-02-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-02-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-02-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-18 | 3.820 | 3.940 | 3.740 | 3.900 | 3.900 | 1,721 |
| 2022-02-17 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 1,043 |
| 2022-02-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-02-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-02-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-02-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-02-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-02-09 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 100 |
| 2022-02-08 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 35 |
| 2022-02-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-02-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
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.