Mauna Kea Technologies SA (EPA:ALMKT)
France · Delayed Price · Currency is EUR 0.1564
-0.0006 (-0.38%)
Aug 20, 2026, 4:18 PM CET
Mauna Kea Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.64% | 19,100 |
| 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 |
| Jul 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 735,122 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 171,447 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.21% | 136,123 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.87% | 173,973 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.10% | 84,062 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | 75,332 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.05% | 60,553 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.89% | 45,154 |
| Jul 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.17% | 200,844 |
| Jul 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.12% | 89,350 |
| Jul 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.49% | 337,874 |
| Jul 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.16% | 122,994 |
| Jul 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.12% | 131,559 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.46% | 199,399 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.64% | 413,082 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.62% | 387,547 |
| Jun 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.04% | 876,630 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 181,174 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.52% | 216,864 |
| Jun 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.49% | 393,817 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 288,172 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.60% | 397,628 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.54% | 168,060 |
| Jun 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.17% | 411,906 |
| Jun 17, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.89% | 740,940 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.84% | 171,627 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 387,922 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.32% | 260,631 |