Mountain Alliance AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.400	2.400	2.400	2.400	2.400	1,000
2025-11-04	2.400	2.420	2.340	2.400	2.400	17,600
2025-11-03	2.400	2.400	2.360	2.360	2.360	7,859
2025-10-31	2.420	2.420	2.380	2.400	2.400	17,007
2025-10-30	2.280	2.360	2.200	2.360	2.360	7,817
2025-10-29	2.220	2.220	2.220	2.220	2.220	7
2025-10-28	2.220	2.220	2.220	2.220	2.220	7
2025-10-27	2.140	2.220	2.140	2.220	2.220	7
2025-10-24	2.300	2.360	2.220	2.220	2.220	1,400
2025-10-23	2.240	2.240	2.240	2.240	2.240	2,000
2025-10-22	2.120	2.200	2.120	2.200	2.200	6,046
2025-10-21	2.140	2.220	2.140	2.220	2.220	5
2025-10-20	2.220	2.220	2.220	2.220	2.220	1,000
2025-10-17	2.200	2.220	2.200	2.220	2.220	1,000
2025-10-16	2.240	2.300	2.240	2.300	2.300	2
2025-10-15	2.340	2.340	2.340	2.340	2.340	5
2025-10-14	2.340	2.340	2.340	2.340	2.340	5
2025-10-13	2.300	2.340	2.260	2.340	2.340	5
2025-10-10	2.340	2.340	2.340	2.340	2.340	102
2025-10-09	2.300	2.380	2.300	2.380	2.380	102
2025-10-08	2.340	2.340	2.340	2.340	2.340	1,764
2025-10-07	2.340	2.340	2.340	2.340	2.340	3,011
2025-10-06	2.440	2.440	2.440	2.440	2.440	0
2025-10-03	2.440	2.440	2.440	2.440	2.440	3,011
2025-10-02	2.420	2.420	2.420	2.420	2.420	3,011
2025-10-01	2.440	2.440	2.440	2.440	2.440	0
2025-09-30	2.380	2.380	2.380	2.380	2.380	3,011
2025-09-29	2.320	2.400	2.320	2.380	2.380	68
2025-09-26	2.360	2.380	2.360	2.380	2.380	1,465
2025-09-25	2.360	2.360	2.360	2.360	2.360	0
2025-09-24	2.360	2.360	2.360	2.360	2.360	10
2025-09-23	2.360	2.360	2.360	2.360	2.360	10
2025-09-22	2.300	2.300	2.300	2.300	2.300	10
2025-09-19	2.300	2.300	2.300	2.300	2.300	10
2025-09-18	2.300	2.300	2.300	2.300	2.300	2,000
2025-09-17	2.400	2.400	2.400	2.400	2.400	7
2025-09-16	2.420	2.420	2.420	2.420	2.420	0
2025-09-15	2.360	2.400	2.360	2.400	2.400	7
2025-09-12	2.440	2.440	2.400	2.400	2.400	35
2025-09-11	2.400	2.440	2.360	2.440	2.440	1,044
2025-09-10	2.400	2.400	2.400	2.400	2.400	3,000
2025-09-09	2.480	2.480	2.480	2.480	2.480	3,000
2025-09-08	2.400	2.400	2.400	2.400	2.400	3,000
2025-09-05	2.460	2.460	2.400	2.400	2.400	3,000
2025-09-04	2.340	2.460	2.340	2.460	2.460	2,736
2025-09-03	2.280	2.400	2.200	2.400	2.400	899
2025-09-02	2.380	2.380	2.380	2.380	2.380	8,446
2025-09-01	2.480	2.480	2.300	2.380	2.380	8,446
2025-08-29	2.260	2.440	2.260	2.440	2.440	93
2025-08-28	2.360	2.400	2.300	2.400	2.400	11,951
2025-08-27	2.500	2.500	2.360	2.440	2.440	8,670
2025-08-26	2.500	2.500	2.480	2.480	2.480	3,100
2025-08-25	2.360	2.360	2.300	2.300	2.300	518
2025-08-22	2.400	2.420	2.400	2.420	2.420	297
2025-08-21	2.400	2.400	2.300	2.340	2.340	11,682
2025-08-20	2.400	2.440	2.400	2.440	2.440	274
2025-08-19	2.320	2.420	2.320	2.420	2.420	3,842
2025-08-18	2.340	2.440	2.340	2.440	2.440	6,079
2025-08-15	2.460	2.460	2.440	2.440	2.440	18
2025-08-14	2.340	2.340	2.340	2.340	2.340	3,190

← NewerPage 5 of 22 · 1,278 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.