Mountain Alliance AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	2.90	2.90	2.90	2.90	-	3.94%	2,000
Jun 18, 2026	2.83	2.83	2.79	2.79	2.79	3.33%	1,700
Jun 17, 2026	2.70	2.70	2.70	2.70	2.70	-0.74%	-
Jun 16, 2026	2.72	2.72	2.72	2.72	2.72	-2.16%	-
Jun 15, 2026	2.76	2.78	2.76	2.78	2.78	1.83%	25
Jun 12, 2026	2.81	2.81	2.73	2.73	2.73	5.00%	3,031
Jun 11, 2026	2.60	2.60	2.60	2.60	2.60	-2.99%	36
Jun 10, 2026	2.79	2.79	2.68	2.68	2.68	-5.30%	8,999
Jun 9, 2026	2.87	2.88	2.83	2.83	2.83	-1.39%	10,500
Jun 8, 2026	2.87	2.87	2.87	2.87	2.87	3.24%	346
Jun 5, 2026	2.83	2.83	2.78	2.78	2.78	0.36%	32
Jun 4, 2026	2.80	2.80	2.77	2.77	2.77	0.73%	185
Jun 3, 2026	2.75	2.75	2.75	2.75	2.75	-1.08%	-
Jun 2, 2026	2.76	2.78	2.75	2.78	2.78	-3.47%	3,000
Jun 1, 2026	2.87	2.88	2.80	2.88	2.88	-0.35%	5,500
May 29, 2026	3.03	3.03	2.89	2.89	2.89	-5.86%	3,039
May 28, 2026	2.96	3.16	2.96	3.07	3.07	4.42%	8,550
May 27, 2026	2.88	2.96	2.88	2.94	2.94	3.89%	3,550
May 26, 2026	2.80	2.83	2.74	2.83	2.83	1.07%	7,922
May 25, 2026	2.80	2.80	2.80	2.80	2.80	0.72%	178
May 22, 2026	2.78	2.78	2.78	2.78	2.78	-2.11%	500
May 21, 2026	2.78	2.84	2.78	2.84	2.84	4.03%	1,000
May 20, 2026	2.85	2.85	2.73	2.73	2.73	1.87%	111
May 19, 2026	2.74	2.80	2.60	2.68	2.68	-1.47%	13,570
May 18, 2026	2.65	2.72	2.65	2.72	2.72	2.26%	5,034
May 15, 2026	2.62	2.66	2.62	2.66	2.66	-0.37%	3,116
May 14, 2026	2.69	2.69	2.67	2.67	2.67	0.38%	1,755
May 13, 2026	2.66	2.66	2.66	2.66	2.66	0.38%	-
May 12, 2026	2.66	2.66	2.65	2.65	2.65	1.15%	10,441
May 11, 2026	2.65	2.66	2.62	2.62	2.62	-	2,131
May 8, 2026	2.62	2.62	2.62	2.62	2.62	-	-
May 7, 2026	2.61	2.62	2.61	2.62	2.62	-2.60%	1,945
May 6, 2026	2.76	2.76	2.60	2.69	2.69	-	106
May 5, 2026	2.69	2.69	2.69	2.69	2.69	-0.37%	19
May 4, 2026	2.70	2.70	2.70	2.70	2.70	-1.10%	-
Apr 30, 2026	2.73	2.73	2.73	2.73	2.73	5.00%	50
Apr 29, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	-
Apr 28, 2026	2.66	2.76	2.60	2.62	2.62	-6.09%	9,506
Apr 27, 2026	2.80	2.86	2.79	2.79	2.79	-0.36%	151
Apr 24, 2026	2.80	2.80	2.80	2.80	2.80	-	400
Apr 23, 2026	2.72	2.80	2.72	2.80	2.80	-1.75%	5,288
Apr 22, 2026	2.85	2.85	2.85	2.85	2.85	-	2,000
Apr 21, 2026	2.80	2.85	2.72	2.85	2.85	-1.72%	10,230
Apr 20, 2026	2.91	2.91	2.70	2.90	2.90	0.35%	6,154
Apr 17, 2026	2.80	2.89	2.80	2.89	2.89	3.21%	1,000
Apr 16, 2026	2.95	2.95	2.71	2.80	2.80	-4.76%	31,145
Apr 15, 2026	2.66	3.38	2.66	2.94	2.94	12.21%	28,527
Apr 14, 2026	2.66	2.66	2.58	2.62	2.62	1.16%	6,706
Apr 13, 2026	2.42	2.67	2.42	2.59	2.59	7.47%	14,874
Apr 10, 2026	2.40	2.44	2.40	2.41	2.41	2.99%	2,100