Mountain Alliance AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.440	2.440	2.440	2.440	2.440	11,688
2026-02-03	2.540	2.540	2.400	2.420	2.420	11,688
2026-02-02	2.740	2.740	2.620	2.620	2.620	3
2026-01-30	2.500	2.740	2.500	2.740	2.740	9,798
2026-01-29	2.460	2.460	2.460	2.460	2.460	500
2026-01-28	2.400	2.400	2.400	2.400	2.400	500
2026-01-27	2.320	2.320	2.320	2.320	2.320	53
2026-01-26	2.400	2.420	2.400	2.420	2.420	1,691
2026-01-23	2.400	2.400	2.320	2.320	2.320	4
2026-01-22	2.320	2.320	2.320	2.320	2.320	11,168
2026-01-21	2.300	2.360	2.300	2.320	2.320	11,168
2026-01-20	2.300	2.380	2.300	2.380	2.380	3
2026-01-19	2.420	2.420	2.300	2.380	2.380	13,854
2026-01-16	2.380	2.380	2.380	2.380	2.380	4,500
2026-01-15	2.380	2.380	2.280	2.380	2.380	4,500
2026-01-14	2.400	2.400	2.360	2.400	2.400	739
2026-01-13	2.380	2.380	2.280	2.360	2.360	8,143
2026-01-12	2.400	2.580	2.400	2.460	2.460	6,020
2026-01-09	2.400	2.460	2.400	2.460	2.460	5,000
2026-01-08	2.480	2.480	2.440	2.440	2.440	4,050
2026-01-07	2.440	2.440	2.440	2.440	2.440	1,734
2026-01-06	2.480	2.480	2.440	2.440	2.440	1,734
2026-01-05	2.480	2.480	2.440	2.440	2.440	5,510
2026-01-02	2.340	2.500	2.260	2.500	2.500	68,396
2025-12-30	2.480	2.480	2.340	2.420	2.420	550
2025-12-29	2.380	2.400	2.380	2.400	2.400	1,504
2025-12-23	2.400	2.400	2.320	2.400	2.400	8,500
2025-12-22	2.420	2.500	2.420	2.460	2.460	13,500
2025-12-19	2.400	2.460	2.400	2.460	2.460	21,854
2025-12-18	2.520	2.520	2.520	2.520	2.520	100
2025-12-17	2.520	2.520	2.520	2.520	2.520	12,000
2025-12-16	2.500	2.520	2.420	2.520	2.520	10,572
2025-12-15	2.560	2.560	2.560	2.560	2.560	6,566
2025-12-12	2.500	2.580	2.420	2.560	2.560	10,803
2025-12-11	2.400	2.440	2.400	2.440	2.440	5,000
2025-12-10	2.480	2.480	2.320	2.420	2.420	21,500
2025-12-09	2.500	2.500	2.400	2.460	2.460	10,199
2025-12-08	2.460	2.460	2.400	2.440	2.440	54,258
2025-12-05	2.400	2.460	2.400	2.460	2.460	66,537
2025-12-04	2.360	2.360	2.360	2.360	2.360	9,283
2025-12-03	2.360	2.360	2.360	2.360	2.360	9,283
2025-12-02	2.380	2.400	2.300	2.340	2.340	9,283
2025-12-01	2.400	2.440	2.360	2.360	2.360	542
2025-11-28	2.420	2.420	2.340	2.380	2.380	8,446
2025-11-27	2.420	2.420	2.380	2.380	2.380	14,776
2025-11-26	2.420	2.420	2.420	2.420	2.420	0
2025-11-25	2.420	2.420	2.420	2.420	2.420	209
2025-11-24	2.400	2.400	2.400	2.400	2.400	209
2025-11-21	2.420	2.420	2.400	2.400	2.400	2,000
2025-11-20	2.360	2.360	2.360	2.360	2.360	8,506
2025-11-19	2.400	2.400	2.360	2.360	2.360	8,506
2025-11-18	2.400	2.400	2.360	2.360	2.360	750
2025-11-17	2.400	2.420	2.380	2.380	2.380	4,301
2025-11-14	2.400	2.400	2.360	2.360	2.360	4,960
2025-11-13	2.460	2.460	2.460	2.460	2.460	8,459
2025-11-12	2.380	2.500	2.360	2.460	2.460	26,796
2025-11-11	2.400	2.400	2.400	2.400	2.400	49,687
2025-11-10	2.400	2.400	2.400	2.400	2.400	25,590
2025-11-07	2.400	2.400	2.400	2.400	2.400	3,600
2025-11-06	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 4 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.