Mountain Alliance AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-21	2.700	2.700	2.700	2.700	2.700	15,646
2025-05-20	2.720	2.720	2.720	2.720	2.720	15,646
2025-05-19	2.780	2.780	2.740	2.740	2.740	15,646
2025-05-16	2.820	2.820	2.820	2.820	2.820	755
2025-05-15	2.820	2.820	2.820	2.820	2.820	0
2025-05-14	2.760	2.760	2.760	2.760	2.760	0
2025-05-13	2.760	2.760	2.760	2.760	2.760	0
2025-05-12	2.820	2.820	2.760	2.760	2.760	1,800
2025-05-09	2.760	2.760	2.760	2.760	2.760	0
2025-05-08	2.760	2.760	2.760	2.760	2.760	0
2025-05-07	2.680	2.760	2.680	2.760	2.760	2
2025-05-06	2.760	2.760	2.760	2.760	2.760	0
2025-05-05	2.900	2.900	2.860	2.860	2.860	29
2025-05-02	2.740	2.740	2.700	2.700	2.700	34
2025-04-30	2.640	2.640	2.640	2.640	2.640	0
2025-04-29	2.560	2.560	2.560	2.560	2.560	0
2025-04-28	2.540	2.560	2.540	2.560	2.560	40
2025-04-25	2.560	2.560	2.500	2.500	2.500	1,900
2025-04-24	2.660	2.660	2.660	2.660	2.660	0
2025-04-23	2.680	2.700	2.660	2.660	2.660	774
2025-04-22	2.600	2.600	2.600	2.600	2.600	0
2025-04-17	2.640	2.640	2.560	2.600	2.600	1,630
2025-04-16	2.740	2.740	2.740	2.740	2.740	0
2025-04-15	2.740	2.740	2.740	2.740	2.740	0
2025-04-14	2.700	2.740	2.700	2.740	2.740	1,500
2025-04-11	2.640	2.680	2.640	2.680	2.680	137
2025-04-10	2.660	2.660	2.660	2.660	2.660	0
2025-04-09	2.680	2.680	2.680	2.680	2.680	0
2025-04-08	2.680	2.680	2.680	2.680	2.680	0
2025-04-07	2.680	2.680	2.680	2.680	2.680	0
2025-04-04	2.700	2.700	2.680	2.680	2.680	500
2025-04-03	2.720	2.760	2.720	2.740	2.740	778
2025-04-02	2.680	2.680	2.680	2.680	2.680	0
2025-04-01	2.680	2.680	2.680	2.680	2.680	0
2025-03-31	2.640	2.660	2.640	2.660	2.660	186
2025-03-28	2.660	2.660	2.660	2.660	2.660	0
2025-03-27	2.680	2.680	2.680	2.680	2.680	0
2025-03-26	2.680	2.680	2.680	2.680	2.680	0
2025-03-25	2.640	2.680	2.640	2.680	2.680	3,449
2025-03-24	2.680	2.680	2.680	2.680	2.680	0
2025-03-21	2.680	2.680	2.680	2.680	2.680	0
2025-03-20	2.680	2.680	2.680	2.680	2.680	0
2025-03-19	2.680	2.680	2.680	2.680	2.680	0
2025-03-18	2.640	2.680	2.640	2.680	2.680	207
2025-03-17	2.680	2.680	2.680	2.680	2.680	0
2025-03-14	2.680	2.680	2.680	2.680	2.680	0
2025-03-13	2.680	2.680	2.680	2.680	2.680	0
2025-03-12	2.700	2.700	2.700	2.700	2.700	300
2025-03-11	2.680	2.700	2.680	2.700	2.700	3,454
2025-03-10	2.660	2.660	2.660	2.660	2.660	0
2025-03-07	2.620	2.660	2.620	2.660	2.660	400
2025-03-06	2.660	2.660	2.660	2.660	2.660	0
2025-03-05	2.580	2.660	2.580	2.660	2.660	0
2025-03-04	2.560	2.560	2.560	2.560	2.560	0
2025-03-03	2.540	2.540	2.540	2.540	2.540	0
2025-02-28	2.540	2.540	2.480	2.480	2.480	100

← NewerPage 7 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.