Skip to main content
logo
Mauna Kea Technologies SA (EPA:ALMKT)
France flag France · Delayed Price · Currency is EUR
0.1780
+0.0024 (1.37%)
May 29, 2026, 5:35 PM CET

Mauna Kea Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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