Mountain Alliance AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.700	2.700	2.700	2.700	2.700	50
2026-04-30	2.730	2.730	2.730	2.730	2.730	50
2026-04-29	2.600	2.600	2.600	2.600	2.600	9,506
2026-04-28	2.660	2.760	2.600	2.620	2.620	9,506
2026-04-27	2.800	2.860	2.790	2.790	2.790	151
2026-04-24	2.800	2.800	2.800	2.800	2.800	400
2026-04-23	2.720	2.800	2.720	2.800	2.800	5,288
2026-04-22	2.850	2.850	2.850	2.850	2.850	2,000
2026-04-21	2.800	2.850	2.720	2.850	2.850	10,230
2026-04-20	2.910	2.910	2.700	2.900	2.900	6,154
2026-04-17	2.800	2.890	2.800	2.890	2.890	1,000
2026-04-16	2.950	2.950	2.710	2.800	2.800	31,145
2026-04-15	2.660	3.380	2.660	2.940	2.940	28,527
2026-04-14	2.660	2.660	2.580	2.620	2.620	6,706
2026-04-13	2.420	2.670	2.420	2.590	2.590	14,874
2026-04-10	2.400	2.440	2.400	2.410	2.410	2,100
2026-04-09	2.340	2.340	2.340	2.340	2.340	3,000
2026-04-08	2.340	2.340	2.340	2.340	2.340	3,000
2026-04-07	2.340	2.340	2.270	2.270	2.270	4,764
2026-04-02	2.240	2.240	2.240	2.240	2.240	2,003
2026-04-01	2.240	2.240	2.240	2.240	2.240	2,003
2026-03-31	2.200	2.240	2.140	2.240	2.240	2,003
2026-03-30	2.140	2.140	2.140	2.140	2.140	4,000
2026-03-27	2.160	2.160	2.120	2.120	2.120	4,000
2026-03-26	2.200	2.220	2.200	2.220	2.220	484
2026-03-25	2.180	2.260	2.180	2.260	2.260	1,260
2026-03-24	2.140	2.140	2.120	2.120	2.120	13,950
2026-03-23	2.100	2.100	2.100	2.100	2.100	6,990
2026-03-20	2.100	2.100	2.100	2.100	2.100	6,990
2026-03-19	2.040	2.080	2.020	2.080	2.080	6,990
2026-03-18	2.140	2.160	2.040	2.160	2.160	11,000
2026-03-17	2.240	2.240	2.240	2.240	2.240	0
2026-03-16	2.160	2.200	2.160	2.160	2.160	4,230
2026-03-13	2.180	2.180	2.180	2.180	2.180	0
2026-03-12	2.180	2.180	2.180	2.180	2.180	5,479
2026-03-11	2.180	2.180	2.180	2.180	2.180	5,479
2026-03-10	2.160	2.160	2.160	2.160	2.160	5,479
2026-03-09	2.140	2.140	2.080	2.080	2.080	5,479
2026-03-06	2.180	2.180	2.180	2.180	2.180	553
2026-03-05	2.220	2.220	2.200	2.200	2.200	553
2026-03-04	2.260	2.260	2.220	2.220	2.220	400
2026-03-03	2.160	2.200	2.160	2.200	2.200	2,000
2026-03-02	2.300	2.300	2.200	2.260	2.260	23,752
2026-02-27	2.280	2.280	2.280	2.280	2.280	3,000
2026-02-26	2.360	2.380	2.360	2.380	2.380	9,590
2026-02-25	2.460	2.460	2.460	2.460	2.460	100
2026-02-24	2.360	2.460	2.360	2.460	2.460	100
2026-02-23	2.460	2.460	2.460	2.460	2.460	4,402
2026-02-20	2.420	2.460	2.360	2.460	2.460	4,402
2026-02-19	2.480	2.480	2.480	2.480	2.480	1,800
2026-02-18	2.480	2.480	2.480	2.480	2.480	1,800
2026-02-17	2.520	2.520	2.520	2.520	2.520	5,000
2026-02-16	2.520	2.520	2.520	2.520	2.520	5,000
2026-02-13	2.520	2.520	2.520	2.520	2.520	5,000
2026-02-12	2.520	2.520	2.520	2.520	2.520	5,000
2026-02-11	2.520	2.520	2.520	2.520	2.520	5,000
2026-02-10	2.480	2.520	2.480	2.520	2.520	5,000
2026-02-09	2.540	2.600	2.440	2.560	2.560	18,743
2026-02-06	2.560	2.560	2.420	2.420	2.420	2,745
2026-02-05	2.460	2.460	2.440	2.440	2.440	2,400

← NewerPage 3 of 5 · 253 trading daysOlder →

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.