Mountain Alliance AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.50	2.74	2.50	2.74	2.74	11.38%	9,798
Jan 29, 2026	2.46	2.46	2.46	2.46	2.46	2.50%	-
Jan 28, 2026	2.40	2.40	2.40	2.40	2.40	3.45%	500
Jan 27, 2026	2.32	2.32	2.32	2.32	2.32	-4.13%	53
Jan 26, 2026	2.40	2.42	2.40	2.42	2.42	4.31%	1,691
Jan 23, 2026	2.40	2.40	2.32	2.32	2.32	-	4
Jan 22, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jan 21, 2026	2.30	2.36	2.30	2.32	2.32	-2.52%	11,168
Jan 20, 2026	2.30	2.38	2.30	2.38	2.38	-	3
Jan 19, 2026	2.42	2.42	2.30	2.38	2.38	-	13,854
Jan 16, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jan 15, 2026	2.38	2.38	2.28	2.38	2.38	-0.83%	4,500
Jan 14, 2026	2.40	2.40	2.36	2.40	2.40	1.69%	739
Jan 13, 2026	2.38	2.38	2.28	2.36	2.36	-4.07%	8,143
Jan 12, 2026	2.40	2.58	2.40	2.46	2.46	-	6,020
Jan 9, 2026	2.40	2.46	2.40	2.46	2.46	0.82%	5,000
Jan 8, 2026	2.48	2.48	2.44	2.44	2.44	-	4,050
Jan 7, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jan 6, 2026	2.48	2.48	2.44	2.44	2.44	-	1,734
Jan 5, 2026	2.48	2.48	2.44	2.44	2.44	-2.40%	5,510
Jan 2, 2026	2.34	2.50	2.26	2.50	2.50	3.31%	68,396
Dec 30, 2025	2.48	2.48	2.34	2.42	2.42	0.83%	550
Dec 29, 2025	2.38	2.40	2.38	2.40	2.40	-	1,504
Dec 23, 2025	2.40	2.40	2.32	2.40	2.40	-2.44%	8,500
Dec 22, 2025	2.42	2.50	2.42	2.46	2.46	-	13,500
Dec 19, 2025	2.40	2.46	2.40	2.46	2.46	-	21,854
Dec 18, 2025	2.46	2.46	2.46	2.46	2.46	2.50%	100
Dec 17, 2025	2.50	2.50	2.40	2.40	2.40	-4.76%	12,000
Dec 16, 2025	2.50	2.52	2.42	2.52	2.52	-3.82%	10,572
Dec 15, 2025	2.56	2.62	2.56	2.62	2.62	2.34%	6,566
Dec 12, 2025	2.50	2.58	2.42	2.56	2.56	4.92%	10,803
Dec 11, 2025	2.40	2.44	2.40	2.44	2.44	0.83%	5,000
Dec 10, 2025	2.48	2.48	2.32	2.42	2.42	-1.63%	21,500
Dec 9, 2025	2.50	2.50	2.40	2.46	2.46	0.82%	10,199
Dec 8, 2025	2.46	2.46	2.40	2.44	2.44	-0.81%	54,258
Dec 5, 2025	2.40	2.46	2.40	2.46	2.46	4.24%	66,537
Dec 4, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Dec 3, 2025	2.36	2.36	2.36	2.36	2.36	0.85%	-
Dec 2, 2025	2.38	2.40	2.30	2.34	2.34	-0.85%	9,283
Dec 1, 2025	2.40	2.44	2.36	2.36	2.36	-0.84%	542
Nov 28, 2025	2.42	2.42	2.34	2.38	2.38	-	8,446
Nov 27, 2025	2.42	2.42	2.38	2.38	2.38	-0.83%	14,776
Nov 26, 2025	2.42	2.42	2.40	2.40	2.40	-0.83%	999
Nov 25, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 24, 2025	2.46	2.46	2.42	2.42	2.42	0.83%	209
Nov 21, 2025	2.42	2.42	2.40	2.40	2.40	1.69%	2,000
Nov 20, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Nov 19, 2025	2.40	2.40	2.36	2.36	2.36	-	8,506
Nov 18, 2025	2.40	2.40	2.36	2.36	2.36	-0.84%	750
Nov 17, 2025	2.40	2.42	2.38	2.38	2.38	0.85%	4,301