Mountain Alliance AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	6,197
Oct 16, 2026	2.51	2.51	2.42	2.42	2.42	-1.63%	6,197
Oct 15, 2026	2.46	2.51	2.46	2.46	2.46	0.41%	482
Oct 14, 2026	2.46	2.50	2.45	2.45	2.45	0.82%	500
Oct 13, 2026	2.59	2.59	2.43	2.43	2.43	-6.18%	1,171
Oct 12, 2026	2.59	2.59	2.59	2.59	2.59	1.17%	-
Oct 9, 2026	2.59	2.63	2.56	2.56	2.56	-1.16%	40
Oct 8, 2026	2.52	2.59	2.52	2.59	2.59	-	1
Oct 7, 2026	2.52	2.59	2.52	2.59	2.59	0.39%	1
Oct 6, 2026	2.66	2.66	2.56	2.58	2.58	-1.15%	22,847
Oct 5, 2026	2.61	2.61	2.56	2.61	2.61	-1.88%	3,699
Oct 2, 2026	2.61	2.66	2.56	2.66	2.66	1.92%	1,811
Oct 1, 2026	2.61	2.61	2.52	2.61	2.61	-1.88%	5,600
Sep 30, 2026	2.60	2.66	2.60	2.66	2.66	2.31%	6,100
Sep 29, 2026	2.54	2.60	2.54	2.60	2.60	3.17%	12,724
Sep 28, 2026	2.52	2.52	2.50	2.52	2.52	-	845
Sep 25, 2026	2.45	2.52	2.45	2.52	2.52	6.78%	3,777
Sep 24, 2026	2.47	2.53	2.36	2.36	2.36	-3.67%	7,182
Sep 23, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Sep 22, 2026	2.41	2.54	2.41	2.45	2.45	1.66%	15,914
Sep 21, 2026	2.37	2.48	2.37	2.41	2.41	1.69%	515
Sep 18, 2026	2.47	2.47	2.36	2.37	2.37	-4.05%	3,269
Sep 17, 2026	2.48	2.52	2.47	2.47	2.47	-0.80%	1,000
Sep 16, 2026	2.55	2.66	2.34	2.49	2.49	-2.35%	4,940
Sep 15, 2026	2.65	2.65	2.54	2.55	2.55	-3.77%	7,579
Sep 14, 2026	2.76	2.80	2.65	2.65	2.65	-3.64%	3,300
Sep 11, 2026	2.76	2.82	2.75	2.75	2.75	-0.36%	1,000
Sep 10, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Sep 9, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Sep 8, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Sep 7, 2026	2.76	2.80	2.76	2.76	2.76	-	50
Sep 4, 2026	2.76	2.76	2.76	2.76	2.76	-	13
Sep 3, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Sep 2, 2026	2.86	2.89	2.67	2.76	2.76	-2.82%	4,866
Sep 1, 2026	2.79	2.90	2.78	2.84	2.84	1.43%	604
Aug 31, 2026	2.80	2.80	2.80	2.80	2.80	0.72%	-
Aug 28, 2026	2.78	2.78	2.78	2.78	2.78	0.36%	-
Aug 27, 2026	2.70	2.77	2.70	2.77	2.77	-	400
Aug 26, 2026	2.78	2.78	2.60	2.77	2.77	2.97%	624
Aug 25, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Aug 24, 2026	2.69	2.69	2.69	2.69	2.69	0.37%	-
Aug 21, 2026	2.75	2.75	2.68	2.68	2.68	-4.96%	2,167
Aug 20, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Aug 19, 2026	2.75	2.82	2.75	2.82	2.82	1.08%	1,800
Aug 18, 2026	2.79	2.79	2.79	2.79	2.79	-1.06%	-
Aug 17, 2026	2.82	2.82	2.82	2.82	2.82	0.36%	-
Aug 14, 2026	2.87	2.88	2.81	2.81	2.81	0.36%	710
Aug 13, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Aug 12, 2026	2.90	2.90	2.80	2.80	2.80	-	400
Aug 11, 2026	2.74	2.80	2.74	2.80	2.80	1.45%	1,512