Mauna Kea Technologies SA (FRA:1MK)
Germany · Delayed Price · Currency is EUR 0.1454
+0.0050 (3.56%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:1MK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.56% | - |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.78% | - |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.60% | - |
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.71% | - |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.55% | - |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.11% | - |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.26% | - |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.90% | - |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.03% | - |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.77% | - |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.01% | - |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.18% | - |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.76% | - |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | - |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.58% | - |
| Jun 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | - |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.50% | - |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.36% | - |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.34% | - |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | - |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.20% | - |
| May 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.26% | - |
| May 26, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.79% | 28,462 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.00% | - |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.42% | 20,000 |
| May 21, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.53% | 20,000 |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.34% | 5,700 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.48% | - |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.02% | - |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | - |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12% | - |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.95% | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.86% | - |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.37% | - |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.71% | - |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.61% | - |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.02% | 70,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.04% | - |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | - |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.89% | - |
| Apr 29, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.82% | 236,457 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.34% | - |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.95% | - |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.53% | - |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.01% | 12,500 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.65% | - |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.33% | - |
| Apr 17, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -11.31% | 50,900 |