Skip to main content
logo
Mauna Kea Technologies SA (EPA:ALMKT)
France flag France · Delayed Price · Currency is EUR
0.1420
-0.0166 (-10.47%)
Jan 28, 2026, 5:35 PM CET

Mauna Kea Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.160.160.140.140.14-10.47%4,029,097
Jan 27, 20260.150.170.150.160.169.83%8,256,295
Jan 26, 20260.130.150.120.140.1411.08%5,631,871
Jan 23, 20260.130.140.120.130.13-1.96%6,224,550
Jan 22, 20260.120.140.110.130.1314.31%7,465,334
Jan 21, 20260.110.130.100.120.127.41%10,513,080
Jan 20, 20260.090.110.090.110.1118.68%6,090,843
Jan 19, 20260.090.090.070.090.09-1.83%1,163,844
Jan 16, 20260.090.100.090.090.0911.69%4,560,701
Jan 15, 20260.080.080.080.080.083.75%701,510
Jan 14, 20260.080.080.080.080.08-0.99%258,928
Jan 13, 20260.080.080.080.080.081.00%1,118,666
Jan 12, 20260.080.080.080.080.080.50%494,966
Jan 9, 20260.080.080.080.080.080.13%124,516
Jan 8, 20260.080.080.080.080.08-0.38%153,905
Jan 7, 20260.080.080.080.080.081.66%309,946
Jan 6, 20260.080.080.080.080.08-1.88%338,589
Jan 5, 20260.080.080.080.080.081.27%341,250
Jan 2, 20260.070.080.070.080.088.07%1,078,154
Dec 31, 20250.070.070.070.070.073.84%2,189,319
Dec 30, 20250.070.070.070.070.07-0.56%262,992
Dec 29, 20250.070.070.070.070.07-0.98%784,158
Dec 24, 20250.070.070.070.070.07-1.11%126,604
Dec 23, 20250.070.070.070.070.071.83%754,164
Dec 22, 20250.070.070.070.070.07-1.25%406,380
Dec 19, 20250.070.070.070.070.07-0.69%94,311
Dec 18, 20250.070.070.070.070.072.40%128,617
Dec 17, 20250.070.070.070.070.07-2.21%472,244
Dec 16, 20250.070.070.070.070.070.14%323,407
Dec 15, 20250.070.070.070.070.072.41%238,792
Dec 12, 20250.070.070.070.070.07-2.08%1,383,928
Dec 11, 20250.070.070.070.070.07-1.23%764,734
Dec 10, 20250.070.070.070.070.071.96%308,889
Dec 9, 20250.070.080.070.070.07-3.90%929,566
Dec 8, 20250.080.080.070.070.07-2.23%742,847
Dec 5, 20250.080.080.080.080.08-0.78%555,016
Dec 4, 20250.080.080.080.080.08-1.67%3,157,643
Dec 3, 20250.080.080.080.080.082.63%388,117
Dec 2, 20250.080.080.080.080.08-2.56%215,899
Dec 1, 20250.080.080.080.080.08-2.26%338,780
Nov 28, 20250.080.080.080.080.08-1.60%475,883
Nov 27, 20250.080.080.080.080.088.13%879,862
Nov 26, 20250.070.080.070.080.081.35%545,759
Nov 25, 20250.070.070.070.070.070.14%691,349
Nov 24, 20250.080.080.070.070.07-7.63%2,979,309
Nov 21, 20250.100.100.080.080.080.38%6,015,269
Nov 20, 20250.080.080.080.080.08-0.38%994,398
Nov 19, 20250.080.090.080.080.08-2.68%1,167,565
Nov 18, 20250.090.090.080.080.08-2.49%1,827,938
Nov 17, 20250.090.090.080.080.08-3.77%1,639,708