Skip to main content
logo
Mauna Kea Technologies SA (EPA:ALMKT)
France flag France · Delayed Price · Currency is EUR
0.1844
-0.0046 (-2.43%)
Apr 21, 2026, 3:34 PM CET

Mauna Kea Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20260.190.190.190.19--0.32%97,052
Apr 20, 20260.190.190.180.190.195.59%1,242,580
Apr 17, 20260.190.190.180.180.18-3.97%2,153,686
Apr 16, 20260.210.220.180.190.19-7.49%4,797,342
Apr 15, 20260.190.200.190.200.206.05%1,845,628
Apr 14, 20260.190.190.190.190.19-1.04%1,293,430
Apr 13, 20260.190.190.180.190.191.69%697,331
Apr 10, 20260.180.190.180.190.194.89%1,023,962
Apr 9, 20260.180.180.170.180.182.27%1,097,100
Apr 8, 20260.180.190.180.180.182.80%1,661,651
Apr 7, 20260.190.190.170.170.17-10.46%868,546
Apr 2, 20260.190.190.180.190.19-1.44%932,380
Apr 1, 20260.200.210.190.190.19-1.42%1,754,945
Mar 31, 20260.170.200.170.200.2018.84%1,623,880
Mar 30, 20260.160.170.160.170.172.48%641,550
Mar 27, 20260.170.170.160.160.16-3.35%804,498
Mar 26, 20260.180.180.170.170.17-6.70%1,186,862
Mar 25, 20260.180.180.170.180.181.82%1,216,780
Mar 24, 20260.180.180.170.180.18-1.01%872,147
Mar 23, 20260.170.180.170.180.181.83%1,684,445
Mar 20, 20260.180.180.170.170.17-3.43%2,521,990
Mar 19, 20260.180.190.170.180.18-5.34%2,043,264
Mar 18, 20260.190.200.180.190.19-2.15%1,313,692
Mar 17, 20260.210.210.190.200.20-4.31%1,488,852
Mar 16, 20260.210.210.200.200.20-2.86%1,521,211
Mar 13, 20260.220.230.200.210.21-3.67%4,616,800
Mar 12, 20260.210.230.200.220.226.60%5,338,042
Mar 11, 20260.190.210.180.200.207.07%2,560,440
Mar 10, 20260.180.190.180.190.197.55%1,749,436
Mar 9, 20260.180.180.170.180.18-4.00%1,718,971
Mar 6, 20260.190.190.180.190.19-0.54%1,927,139
Mar 5, 20260.180.200.170.190.194.85%2,104,883
Mar 4, 20260.160.180.160.180.1810.87%1,981,344
Mar 3, 20260.170.170.160.160.16-7.94%1,961,466
Mar 2, 20260.160.180.160.170.174.57%1,971,482
Feb 27, 20260.180.190.160.170.17-5.78%2,380,286
Feb 26, 20260.180.190.180.180.183.64%4,946,625
Feb 25, 20260.160.180.150.170.1710.52%4,730,694
Feb 24, 20260.160.170.150.150.156.94%5,667,184
Feb 23, 20260.150.150.140.140.14-0.41%861,533
Feb 20, 20260.140.150.140.140.143.29%947,270
Feb 19, 20260.150.150.140.140.14-5.41%1,034,500
Feb 18, 20260.150.150.140.150.150.95%2,163,826
Feb 17, 20260.150.160.140.150.159.40%7,801,008
Feb 16, 20260.120.150.120.130.136.52%2,985,138
Feb 13, 20260.130.130.120.130.13-0.94%605,805
Feb 12, 20260.130.130.120.130.131.44%864,773
Feb 11, 20260.140.140.130.130.13-2.80%2,733,723
Feb 10, 20260.130.130.120.130.131.42%990,738
Feb 9, 20260.120.130.120.130.134.96%774,417