Skip to main content
logo
Mauna Kea Technologies SA (EPA:ALMKT)
France flag France · Delayed Price · Currency is EUR
0.1536
-0.0024 (-1.54%)
Jun 19, 2026, 4:19 PM CET

Mauna Kea Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20260.160.160.150.150.15-1.54%168,060
Jun 18, 20260.150.160.150.160.161.17%411,906
Jun 17, 20260.160.170.150.150.15-7.89%740,940
Jun 16, 20260.170.170.160.170.170.84%171,627
Jun 15, 20260.170.170.170.170.17-1.78%387,922
Jun 12, 20260.170.170.170.170.171.32%260,631
Jun 11, 20260.170.170.160.170.17-2.11%513,967
Jun 10, 20260.180.180.170.170.17-3.29%233,852
Jun 9, 20260.170.180.170.180.182.68%321,595
Jun 8, 20260.170.170.170.170.17-0.46%278,013
Jun 5, 20260.180.180.170.170.17-1.49%167,897
Jun 4, 20260.180.180.160.180.182.10%1,471,690
Jun 3, 20260.180.180.170.170.17-1.49%450,819
Jun 2, 20260.180.180.170.170.17-2.79%403,764
Jun 1, 20260.180.180.180.180.180.56%230,532
May 29, 20260.180.180.180.180.181.37%274,164
May 28, 20260.180.180.170.180.18-0.68%337,497
May 27, 20260.180.180.180.180.18-1.89%258,825
May 26, 20260.180.180.180.180.180.11%782,527
May 25, 20260.180.180.180.180.182.16%483,764
May 22, 20260.180.180.170.180.18-2.54%572,327
May 21, 20260.190.190.180.180.183.91%946,201
May 20, 20260.180.180.170.170.17-2.03%150,440
May 19, 20260.180.180.170.180.180.57%215,244
May 18, 20260.180.180.180.180.18-1.89%137,589
May 15, 20260.180.180.180.180.18-1.85%226,963
May 14, 20260.180.180.180.180.182.57%215,282
May 13, 20260.180.180.180.180.18-0.67%233,819
May 12, 20260.180.180.170.180.181.47%527,810
May 11, 20260.180.180.170.180.181.60%1,082,651
May 8, 20260.180.180.170.170.17-0.34%584,478
May 7, 20260.180.180.180.180.18-2.01%838,030
May 6, 20260.190.190.180.180.18-4.18%1,457,659
May 5, 20260.190.190.190.190.19-1.79%270,094
May 4, 20260.190.190.180.190.193.26%673,596
Apr 30, 20260.190.190.180.180.180.11%228,422
Apr 29, 20260.190.190.180.180.18-2.23%468,373
Apr 28, 20260.190.190.190.190.19-1.57%416,160
Apr 27, 20260.190.190.190.190.19-0.21%722,752
Apr 24, 20260.200.200.190.190.19-1.24%772,282
Apr 23, 20260.190.200.180.190.192.65%2,284,083
Apr 22, 20260.190.190.180.190.191.94%1,479,309
Apr 21, 20260.190.190.180.190.19-2.01%862,312
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