Skip to main content
Mauna Kea Technologies SA (EPA:ALMKT)
France flag France · Delayed Price · Currency is EUR
0.178
-0.007 (-4.00%)
Mar 9, 2026, 5:35 PM CET

Mauna Kea Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.180.190.19-0.54%1,927,139
Mar 5, 20260.180.200.170.190.194.85%2,104,883
Mar 4, 20260.160.180.160.180.1810.87%1,981,344
Mar 3, 20260.170.170.160.160.16-7.94%1,961,466
Mar 2, 20260.160.180.160.170.174.57%1,971,482
Feb 27, 20260.180.190.160.170.17-5.78%2,380,286
Feb 26, 20260.180.190.180.180.183.64%4,946,625
Feb 25, 20260.160.180.150.170.1710.52%4,730,694
Feb 24, 20260.160.170.150.150.156.94%5,667,184
Feb 23, 20260.150.150.140.140.14-0.41%861,533
Feb 20, 20260.140.150.140.140.143.29%947,270
Feb 19, 20260.150.150.140.140.14-5.41%1,034,500
Feb 18, 20260.150.150.140.150.150.95%2,163,826
Feb 17, 20260.150.160.140.150.159.40%7,801,008
Feb 16, 20260.120.150.120.130.136.52%2,985,138
Feb 13, 20260.130.130.120.130.13-0.94%605,805
Feb 12, 20260.130.130.120.130.131.44%864,773
Feb 11, 20260.140.140.130.130.13-2.80%2,733,723
Feb 10, 20260.130.130.120.130.131.42%990,738
Feb 9, 20260.120.130.120.130.134.96%774,417
Feb 6, 20260.130.130.120.120.12-5.47%983,786
Feb 5, 20260.130.130.120.130.132.24%1,239,847
Feb 4, 20260.120.130.120.130.133.30%2,945,938
Feb 3, 20260.140.140.120.120.12-11.27%2,122,270
Feb 2, 20260.140.150.120.140.14-3.80%1,834,827
Jan 30, 20260.150.150.140.140.14-8.74%2,040,831
Jan 29, 20260.140.160.130.160.169.58%2,918,990
Jan 28, 20260.160.160.140.140.14-10.47%4,029,097
Jan 27, 20260.150.170.150.160.169.83%8,256,295
Jan 26, 20260.130.150.120.140.1411.08%5,631,871
Jan 23, 20260.130.140.120.130.13-1.96%6,224,550
Jan 22, 20260.120.140.110.130.1314.31%7,465,334
Jan 21, 20260.110.130.100.120.127.41%10,513,080
Jan 20, 20260.090.110.090.110.1118.68%6,090,843
Jan 19, 20260.090.090.070.090.09-1.83%1,163,844
Jan 16, 20260.090.100.090.090.0911.69%4,560,701
Jan 15, 20260.080.080.080.080.083.75%701,510
Jan 14, 20260.080.080.080.080.08-0.99%258,928
Jan 13, 20260.080.080.080.080.081.00%1,118,666
Jan 12, 20260.080.080.080.080.080.50%494,966
Jan 9, 20260.080.080.080.080.080.13%124,516
Jan 8, 20260.080.080.080.080.08-0.38%153,905
Jan 7, 20260.080.080.080.080.081.66%309,946
Jan 6, 20260.080.080.080.080.08-1.88%338,589
Jan 5, 20260.080.080.080.080.081.27%341,250
Jan 2, 20260.070.080.070.080.088.07%1,078,154
Dec 31, 20250.070.070.070.070.073.84%2,189,319
Dec 30, 20250.070.070.070.070.07-0.56%262,992
Dec 29, 20250.070.070.070.070.07-0.98%784,158
Dec 24, 20250.070.070.070.070.07-1.11%126,604
Dec 23, 20250.070.070.070.070.071.83%754,164
Dec 22, 20250.070.070.070.070.07-1.25%406,380
Dec 19, 20250.070.070.070.070.07-0.69%94,311
Dec 18, 20250.070.070.070.070.072.40%128,617
Dec 17, 20250.070.070.070.070.07-2.21%472,244
Dec 16, 20250.070.070.070.070.070.14%323,407
Dec 15, 20250.070.070.070.070.072.41%238,792
Dec 12, 20250.070.070.070.070.07-2.08%1,383,928
Dec 11, 20250.070.070.070.070.07-1.23%764,734
Dec 10, 20250.070.070.070.070.071.96%308,889
Dec 9, 20250.070.080.070.070.07-3.90%929,566
Dec 8, 20250.080.080.070.070.07-2.23%742,847
Dec 5, 20250.080.080.080.080.08-0.78%555,016
Dec 4, 20250.080.080.080.080.08-1.67%3,157,643
Dec 3, 20250.080.080.080.080.082.63%388,117
Dec 2, 20250.080.080.080.080.08-2.56%215,899
Dec 1, 20250.080.080.080.080.08-2.26%338,780
Nov 28, 20250.080.080.080.080.08-1.60%475,883
Nov 27, 20250.080.080.080.080.088.13%879,862
Nov 26, 20250.070.080.070.080.081.35%545,759
Nov 25, 20250.070.070.070.070.070.14%691,349
Nov 24, 20250.080.080.070.070.07-7.63%2,979,309
Nov 21, 20250.100.100.080.080.080.38%6,015,269
Nov 20, 20250.080.080.080.080.08-0.38%994,398
Nov 19, 20250.080.090.080.080.08-2.68%1,167,565
Nov 18, 20250.090.090.080.080.08-2.49%1,827,938
Nov 17, 20250.090.090.080.080.08-3.77%1,639,708
Nov 14, 20250.100.100.090.090.09-12.40%4,069,088
Nov 13, 20250.100.100.100.100.10--
Nov 12, 20250.100.100.100.100.10-750,736
Nov 11, 20250.100.100.100.100.102.99%663,757
Nov 10, 20250.100.110.100.100.10-2.80%939,014
Nov 7, 20250.100.100.090.100.104.94%1,517,634
Nov 6, 20250.090.100.090.100.102.81%867,173
Nov 5, 20250.090.090.090.090.090.87%225,515
Nov 4, 20250.100.100.090.090.09-6.42%999,581
Nov 3, 20250.100.100.100.100.100.62%671,964
Oct 31, 20250.090.100.090.100.105.98%457,121
Oct 30, 20250.100.100.090.090.09-4.66%356,530
Oct 29, 20250.090.100.090.100.104.44%142,141
Oct 28, 20250.090.100.090.090.09-2.74%1,468,268
Oct 27, 20250.100.100.090.100.100.11%309,141
Oct 24, 20250.090.100.090.090.092.04%236,177
Oct 23, 20250.100.100.090.090.09-2.92%1,182,866
Oct 22, 20250.090.100.090.100.104.13%1,431,835
Oct 21, 20250.090.090.090.090.09-2.95%172,258
Oct 20, 20250.100.100.090.090.09-0.73%329,031
Oct 17, 20250.100.100.100.100.10-0.52%460,823
Oct 16, 20250.100.100.100.100.10-2.14%138,702
Oct 15, 20250.100.100.100.100.10-1.90%292,560