Mountain Alliance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-02-02 | 3.960 | 3.960 | 3.800 | 3.960 | 3.960 | 4,373 |
| 2022-02-01 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 500 |
| 2022-01-31 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-01-28 | 4.200 | 4.200 | 3.960 | 4.080 | 4.080 | 5,167 |
| 2022-01-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-01-26 | 4.200 | 4.320 | 4.200 | 4.200 | 4.200 | 240 |
| 2022-01-25 | 4.120 | 4.280 | 4.100 | 4.100 | 4.100 | 2,256 |
| 2022-01-24 | 4.200 | 4.340 | 3.380 | 4.000 | 4.000 | 23,374 |
| 2022-01-21 | 4.360 | 4.540 | 4.280 | 4.440 | 4.440 | 3,091 |
| 2022-01-20 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 422 |
| 2022-01-19 | 4.440 | 4.680 | 4.440 | 4.680 | 4.680 | 510 |
| 2022-01-18 | 4.580 | 4.780 | 4.480 | 4.600 | 4.600 | 4,987 |
| 2022-01-17 | 4.680 | 4.840 | 4.680 | 4.680 | 4.680 | 1,050 |
| 2022-01-14 | 4.520 | 4.860 | 4.520 | 4.860 | 4.860 | 5,317 |
| 2022-01-13 | 4.720 | 4.720 | 4.640 | 4.680 | 4.680 | 2,965 |
| 2022-01-12 | 4.680 | 4.960 | 4.680 | 4.920 | 4.920 | 395 |
| 2022-01-11 | 4.980 | 4.980 | 4.840 | 4.840 | 4.840 | 2 |
| 2022-01-10 | 5.050 | 5.050 | 4.840 | 4.920 | 4.920 | 3,651 |
| 2022-01-07 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 50 |
| 2022-01-06 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 460 |
| 2022-01-05 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 325 |
| 2022-01-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 169 |
| 2022-01-03 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 281 |
| 2021-12-30 | 5.100 | 5.200 | 4.660 | 5.200 | 5.200 | 22,614 |
| 2021-12-29 | 5.400 | 5.600 | 5.200 | 5.200 | 5.200 | 10,698 |
| 2021-12-28 | 5.150 | 5.400 | 5.150 | 5.300 | 5.300 | 5,143 |
| 2021-12-27 | 4.960 | 5.250 | 4.960 | 5.100 | 5.100 | 18,042 |
| 2021-12-23 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 1,000 |
| 2021-12-22 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2021-12-21 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2021-12-20 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2021-12-17 | 4.740 | 4.740 | 4.680 | 4.700 | 4.700 | 1,840 |
| 2021-12-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2021-12-15 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 991 |
| 2021-12-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2021-12-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2021-12-10 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 100 |
| 2021-12-09 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 300 |
| 2021-12-08 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 150 |
| 2021-12-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2021-12-06 | 4.760 | 4.780 | 4.740 | 4.780 | 4.780 | 915 |
| 2021-12-03 | 4.940 | 4.940 | 4.860 | 4.860 | 4.860 | 99 |
| 2021-12-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2021-12-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2021-11-30 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2021-11-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2021-11-26 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 699 |
| 2021-11-25 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 2 |
| 2021-11-24 | 5.200 | 5.250 | 4.860 | 4.860 | 4.860 | 1,844 |
| 2021-11-23 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,190 |
| 2021-11-22 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 2,258 |
| 2021-11-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2021-11-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2021-11-17 | 5.700 | 5.750 | 5.200 | 5.400 | 5.400 | 5,586 |
| 2021-11-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 50 |
| 2021-11-15 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 120 |
| 2021-11-12 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 65 |
| 2021-11-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 50 |
| 2021-11-10 | 5.150 | 5.550 | 5.150 | 5.550 | 5.550 | 3,986 |
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.