Mountain Alliance AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.380	2.400	2.300	2.340	2.340	38,334
2025-08-12	2.520	2.520	2.520	2.520	2.520	7,585
2025-08-11	2.500	2.520	2.400	2.520	2.520	7,555
2025-08-08	2.580	2.580	2.500	2.540	2.540	18,339
2025-08-07	2.640	2.640	2.640	2.640	2.640	22,754
2025-08-06	2.620	2.640	2.620	2.640	2.640	1,148
2025-08-05	2.640	2.660	2.620	2.640	2.640	1,080
2025-08-04	2.740	2.740	2.640	2.680	2.680	4,650
2025-08-01	2.760	2.760	2.640	2.720	2.720	3,943
2025-07-31	2.660	2.740	2.600	2.740	2.740	12,434
2025-07-30	2.720	2.780	2.720	2.760	2.760	23,358
2025-07-29	2.860	2.880	2.760	2.840	2.840	9,082
2025-07-28	2.600	2.740	2.600	2.740	2.740	4,161
2025-07-25	2.800	2.800	2.700	2.760	2.760	13,624
2025-07-24	2.800	2.800	2.780	2.800	2.800	1,720
2025-07-23	2.780	2.780	2.780	2.780	2.780	17,670
2025-07-22	2.800	2.900	2.720	2.780	2.780	10,198
2025-07-21	2.880	2.920	2.760	2.860	2.860	29,063
2025-07-18	2.820	2.880	2.780	2.860	2.860	11,171
2025-07-17	2.820	2.900	2.800	2.900	2.900	13,888
2025-07-16	2.880	2.880	2.880	2.880	2.880	7,466
2025-07-15	2.820	2.920	2.820	2.880	2.880	25,304
2025-07-14	2.920	3.060	2.800	2.820	2.820	24,338
2025-07-11	3.180	3.180	3.180	3.180	3.180	43,023
2025-07-10	3.080	3.220	2.820	3.180	3.180	48,711
2025-07-09	3.360	3.360	3.020	3.080	3.080	15,705
2025-07-08	3.300	3.400	3.020	3.280	3.280	60,696
2025-07-07	3.900	3.960	3.500	3.600	3.600	54,768
2025-07-04	4.500	5.000	2.900	3.620	3.620	181,293
2025-07-03	2.600	2.660	2.600	2.660	2.660	8,551
2025-07-02	2.640	2.660	2.640	2.660	2.660	82
2025-07-01	2.700	2.700	2.700	2.700	2.700	993
2025-06-30	2.700	2.700	2.700	2.700	2.700	6,463
2025-06-27	2.600	2.880	2.600	2.700	2.700	6,950
2025-06-26	2.660	2.660	2.600	2.600	2.600	250
2025-06-25	2.660	2.680	2.600	2.600	2.600	465
2025-06-24	2.500	2.700	2.500	2.620	2.620	19,361
2025-06-23	2.440	2.440	2.440	2.440	2.440	13,367
2025-06-20	2.360	2.500	2.260	2.480	2.480	13,367
2025-06-19	2.520	2.520	2.380	2.420	2.420	3,330
2025-06-18	2.520	2.520	2.520	2.520	2.520	10,193
2025-06-17	2.600	2.600	2.400	2.400	2.400	10,193
2025-06-16	2.680	2.680	2.620	2.620	2.620	16,270
2025-06-13	2.680	2.720	2.660	2.660	2.660	2,430
2025-06-12	2.660	2.660	2.660	2.660	2.660	200
2025-06-11	2.680	2.680	2.640	2.640	2.640	200
2025-06-10	2.560	2.560	2.560	2.560	2.560	5,800
2025-06-09	2.540	2.540	2.540	2.540	2.540	5,800
2025-06-06	2.540	2.540	2.540	2.540	2.540	1,000
2025-06-05	2.540	2.540	2.540	2.540	2.540	1,000
2025-06-04	2.540	2.540	2.540	2.540	2.540	15,690
2025-06-03	2.520	2.520	2.520	2.520	2.520	15,690
2025-06-02	2.520	2.620	2.400	2.520	2.520	15,690
2025-05-30	2.580	2.580	2.580	2.580	2.580	717
2025-05-29	2.680	2.680	2.600	2.600	2.600	717
2025-05-28	2.600	2.600	2.600	2.600	2.600	1,650
2025-05-27	2.640	2.640	2.620	2.620	2.620	1,650
2025-05-26	2.620	2.700	2.600	2.660	2.660	8,997
2025-05-23	2.640	2.680	2.600	2.680	2.680	1,897
2025-05-22	2.700	2.700	2.700	2.700	2.700	15,646

← NewerPage 6 of 22 · 1,275 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.