Mountain Alliance AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.10	2.10	2.10	2.10	2.10	0.96%	-
Mar 19, 2026	2.04	2.08	2.02	2.08	2.08	-3.70%	6,990
Mar 18, 2026	2.14	2.16	2.04	2.16	2.16	-3.57%	11,000
Mar 17, 2026	2.24	2.24	2.24	2.24	2.24	3.70%	-
Mar 16, 2026	2.16	2.20	2.16	2.16	2.16	-0.92%	4,230
Mar 12, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Mar 11, 2026	2.18	2.18	2.18	2.18	2.18	0.93%	-
Mar 10, 2026	2.16	2.16	2.16	2.16	2.16	3.85%	-
Mar 9, 2026	2.14	2.14	2.08	2.08	2.08	-4.59%	5,479
Mar 6, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Mar 5, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	553
Mar 4, 2026	2.26	2.26	2.22	2.22	2.22	0.91%	400
Mar 3, 2026	2.16	2.20	2.16	2.20	2.20	-2.65%	2,000
Mar 2, 2026	2.30	2.30	2.20	2.26	2.26	-0.88%	23,752
Feb 27, 2026	2.28	2.28	2.28	2.28	2.28	-4.20%	3,000
Feb 26, 2026	2.36	2.38	2.36	2.38	2.38	-3.25%	9,590
Feb 25, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Feb 24, 2026	2.36	2.46	2.36	2.46	2.46	-	100
Feb 23, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Feb 20, 2026	2.42	2.46	2.36	2.46	2.46	-0.81%	4,402
Feb 19, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Feb 18, 2026	2.48	2.48	2.48	2.48	2.48	-1.59%	1,800
Feb 17, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Feb 16, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Feb 13, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Feb 12, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Feb 11, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Feb 10, 2026	2.48	2.52	2.48	2.52	2.52	-1.56%	5,000
Feb 9, 2026	2.54	2.60	2.44	2.56	2.56	5.79%	18,743
Feb 6, 2026	2.56	2.56	2.42	2.42	2.42	-0.82%	2,745
Feb 5, 2026	2.46	2.46	2.44	2.44	2.44	-	2,400
Feb 4, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	-
Feb 3, 2026	2.54	2.54	2.40	2.42	2.42	-7.63%	11,688
Feb 2, 2026	2.74	2.74	2.62	2.62	2.62	-4.38%	3
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