Mauna Kea Technologies SA (FRA:1MK)
Germany · Delayed Price · Currency is EUR 0.1328
-0.0132 (-9.04%)
Last updated: Feb 23, 2026, 8:12 AM CET
Mauna Kea Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.41% | 19,216 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.94% | - |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.83% | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.26% | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.25% | - |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.48% | 30,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.77% | - |
| Feb 10, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 22.42% | 1,000 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.78% | - |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.08% | - |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | - |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.10% | - |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.92% | - |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.06% | - |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.59% | - |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.10% | - |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.96% | - |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.63% | - |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.00% | - |
| Jan 23, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 33.08% | 30,000 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.81% | - |
| Jan 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 23.45% | - |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.12% | - |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 16.59% | - |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.78% | - |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | - |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.59% | - |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.35% | - |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | - |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.45% | - |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.30% | - |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -21.23% | - |
| Jan 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.36% | 44,000 |
| Jan 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 26.89% | 637 |
| Jan 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.55% | - |
| Dec 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.07% | - |
| Dec 29, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 16.08% | 3,630 |
| Dec 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.68% | 88,314 |
| Dec 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.40% | 149,381 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.88% | - |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.35% | - |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | - |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.23% | - |
| Dec 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.32% | - |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.15% | - |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.01% | 115,000 |
| Dec 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.55% | - |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.73% | - |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.08% | - |