Skip to main content
logo
Mauna Kea Technologies SA (FRA:1MK)
Germany flag Germany · Delayed Price · Currency is EUR
0.1570
-0.0110 (-6.55%)
At close: Mar 27, 2026

FRA:1MK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.160.160.160.160.16-6.55%-
Mar 26, 20260.170.170.170.170.174.09%-
Mar 25, 20260.160.160.160.160.16-1.82%-
Mar 24, 20260.160.160.160.160.16-10.94%-
Mar 23, 20260.160.180.160.180.1810.14%5,000
Mar 20, 20260.170.170.170.170.17-4.56%-
Mar 19, 20260.180.180.180.180.18-4.67%-
Mar 18, 20260.180.180.180.180.18-4.36%-
Mar 17, 20260.190.190.190.190.19-2.73%-
Mar 16, 20260.200.200.200.200.20-3.41%-
Mar 13, 20260.210.210.210.210.217.22%-
Mar 12, 20260.190.190.190.190.199.13%-
Mar 11, 20260.180.180.180.180.186.05%-
Mar 10, 20260.170.170.170.170.170.85%-
Mar 9, 20260.160.160.160.160.16-5.97%-
Mar 6, 20260.170.170.170.170.175.19%-
Mar 5, 20260.170.170.170.170.1712.50%-
Mar 4, 20260.150.150.150.150.15-7.42%-
Mar 3, 20260.160.160.160.160.164.47%-
Mar 2, 20260.150.150.150.150.15-8.64%-
Feb 27, 20260.170.170.170.170.175.71%-
Feb 26, 20260.160.160.160.160.16-11.36%-
Feb 25, 20260.140.180.140.180.1835.93%122,810
Feb 24, 20260.130.130.130.130.13-1.51%-
Feb 23, 20260.130.130.130.130.13-9.04%-
Feb 20, 20260.140.150.140.150.156.41%19,216
Feb 19, 20260.140.140.140.140.14--
Feb 18, 20260.140.140.140.140.149.94%-
Feb 17, 20260.120.120.120.120.1210.83%-
Feb 16, 20260.110.110.110.110.11-2.26%-
Feb 13, 20260.120.120.120.120.12-11.25%-
Feb 12, 20260.120.130.120.130.1312.48%30,000
Feb 11, 20260.120.120.120.120.12-14.77%-
Feb 10, 20260.110.140.110.140.1422.42%1,000
Feb 9, 20260.110.110.110.110.11-1.78%-
Feb 6, 20260.110.110.110.110.111.08%-
Feb 5, 20260.110.110.110.110.110.91%-
Feb 4, 20260.110.110.110.110.11-10.10%-
Feb 3, 20260.120.120.120.120.12-1.92%-
Feb 2, 20260.130.130.130.130.13-13.06%-
Jan 30, 20260.140.140.140.140.149.59%-
Jan 29, 20260.130.130.130.130.13-11.10%-
Jan 28, 20260.150.150.150.150.1510.96%-
Jan 27, 20260.130.130.130.130.1314.63%-
Jan 26, 20260.120.120.120.120.12-17.00%-
Jan 23, 20260.120.140.120.140.1433.08%30,000
Jan 22, 20260.110.110.110.110.119.81%-
Jan 21, 20260.100.100.100.100.1023.45%-
Jan 20, 20260.080.080.080.080.08-3.12%-
Jan 19, 20260.080.080.080.080.0816.59%-