Mauna Kea Technologies SA (EPA:ALMKT)
France · Delayed Price · Currency is EUR 0.1410
-0.0046 (-3.16%)
Sep 29, 2026, 5:35 PM CET
Mauna Kea Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.16% | 250,699 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 145,499 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.47% | 287,986 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.93% | 57,510 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.75% | 31,572 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.80% | 85,832 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.90% | 89,302 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.54% | 161,993 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.47% | 161,848 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 316,437 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 223,783 |
| Sep 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.44% | 551,858 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.17% | 233,911 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.76% | 163,267 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.18% | 461,407 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 288,974 |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.67% | 311,560 |
| Sep 4, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.64% | 939,746 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 251,774 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.42% | 229,386 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 424,474 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.24% | 691,339 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.82% | 1,334,831 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -4.29% | 2,918,689 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.57% | 870,277 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.66% | 351,523 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | 111,445 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.77% | 315,743 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | 109,960 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.75% | 115,917 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | 577,978 |
| Aug 17, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.25% | 2,757,350 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.94% | 408,724 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 416,147 |
| Aug 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.20% | 209,844 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.64% | 150,802 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.77% | 278,412 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.13% | 335,837 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.43% | 174,126 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.77% | 184,037 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 215,777 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 205,858 |
| Jul 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 185,785 |
| Jul 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 237,659 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.84% | 342,705 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.47% | 296,206 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 331,856 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.54% | 488,377 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.76% | 353,182 |
| Jul 22, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 1,306,302 |