Skip to main content
Mauna Kea Technologies SA (FRA:1MK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0651
-0.0004 (-0.61%)
Last updated: Dec 5, 2025, 8:03 AM CET

Mauna Kea Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.07-0.61%-
Dec 4, 20250.070.070.070.070.07-23.39%-
Dec 3, 20250.060.090.060.090.0931.34%1,000
Dec 2, 20250.070.070.070.070.07-2.54%-
Dec 1, 20250.070.070.070.070.07-1.33%-
Nov 28, 20250.070.070.070.070.077.63%-
Nov 27, 20250.060.060.060.060.062.95%-
Nov 26, 20250.060.060.060.060.06--
Nov 25, 20250.060.060.060.060.06-10.28%-
Nov 24, 20250.070.070.070.070.07-23.48%-
Nov 21, 20250.110.130.080.090.0976.24%254,024
Nov 20, 20250.050.050.050.050.05-1.37%-
Nov 19, 20250.050.050.050.050.05-4.48%-
Nov 18, 20250.050.050.050.050.05-31.63%-
Nov 17, 20250.080.080.080.080.0812.00%-
Nov 12, 20250.070.070.070.070.075.58%-
Nov 11, 20250.070.070.070.070.070.45%-
Nov 10, 20250.070.070.070.070.073.77%-
Nov 7, 20250.060.060.060.060.062.25%-
Nov 6, 20250.060.060.060.060.06-2.20%-
Nov 5, 20250.060.060.060.060.06-3.64%-
Nov 4, 20250.070.070.070.070.071.69%-
Nov 3, 20250.060.060.060.060.064.34%-
Oct 31, 20250.060.060.060.060.06-3.27%-
Oct 30, 20250.060.060.060.060.063.38%-
Oct 29, 20250.060.060.060.060.06--
Oct 28, 20250.060.060.060.060.06-0.16%-
Oct 27, 20250.060.060.060.060.06-0.48%-
Oct 24, 20250.060.060.060.060.06-2.03%-
Oct 23, 20250.060.060.060.060.064.41%-
Oct 22, 20250.060.060.060.060.06-0.49%-
Oct 21, 20250.060.060.060.060.06-3.15%-
Oct 20, 20250.060.060.060.060.06-2.16%-
Oct 17, 20250.060.060.060.060.06-3.57%-
Oct 16, 20250.070.070.070.070.07-1.32%-
Oct 15, 20250.070.070.070.070.07-2.57%-
Oct 14, 20250.070.070.070.070.07-4.24%-
Oct 13, 20250.070.070.070.070.07-0.14%-
Oct 10, 20250.070.070.070.070.0722.20%-
Oct 9, 20250.060.060.060.060.064.17%-
Oct 8, 20250.060.060.060.060.064.17%-
Oct 7, 20250.060.060.060.060.062.22%-
Oct 6, 20250.050.050.050.050.05-39.19%-
Oct 3, 20250.050.090.050.090.0975.84%11,205
Oct 2, 20250.050.050.050.050.05-7.34%-
Oct 1, 20250.050.050.050.050.05-5.05%-
Sep 30, 20250.060.060.060.060.06-36.92%-
Sep 29, 20250.060.090.060.090.0964.86%32,100
Sep 26, 20250.060.060.060.060.06-9.51%-
Sep 25, 20250.060.060.060.060.0610.11%-
Sep 24, 20250.060.060.060.060.060.54%-
Sep 23, 20250.060.060.060.060.06--
Sep 22, 20250.060.060.060.060.06--
Sep 19, 20250.060.060.060.060.065.76%-
Sep 18, 20250.050.050.050.050.050.97%-
Sep 17, 20250.050.050.050.050.05-20.00%-
Sep 16, 20250.060.060.060.060.06-16.56%-
Sep 15, 20250.080.080.080.080.08-28.43%-
Sep 12, 20250.070.110.070.110.1135.85%3,449
Sep 11, 20250.080.080.080.080.08-13.30%-
Sep 10, 20250.090.090.090.090.0921.62%-
Sep 9, 20250.080.080.080.080.08-2.71%-
Sep 8, 20250.080.080.080.080.08-4.67%-
Sep 5, 20250.080.080.080.080.08-0.12%-
Sep 4, 20250.080.080.080.080.080.74%-
Sep 3, 20250.080.080.080.080.085.48%-
Sep 2, 20250.080.080.080.080.085.08%-
Sep 1, 20250.070.070.070.070.07-7.25%-
Aug 29, 20250.080.080.080.080.088.12%-
Aug 28, 20250.070.070.070.070.07-0.82%-
Aug 27, 20250.070.070.070.070.070.41%-
Aug 26, 20250.070.070.070.070.07-33.64%-
Aug 25, 20250.070.110.070.110.1152.78%8,100
Aug 22, 20250.070.070.070.070.07-0.96%-
Aug 21, 20250.070.070.070.070.07-17.67%-
Aug 20, 20250.070.090.070.090.0921.12%8,042
Aug 19, 20250.070.070.070.070.070.83%-
Aug 18, 20250.070.070.070.070.07-1.77%-
Aug 15, 20250.070.070.070.070.073.23%-
Aug 14, 20250.070.070.070.070.07-2.73%-
Aug 13, 20250.070.070.070.070.073.24%-
Aug 12, 20250.070.070.070.070.07-3.92%-
Aug 11, 20250.070.070.070.070.07-0.54%-
Aug 8, 20250.070.070.070.070.07-1.07%-
Aug 7, 20250.080.080.080.080.08--
Aug 6, 20250.080.080.080.080.08--
Aug 5, 20250.080.080.080.080.08-26.37%-
Aug 4, 20250.100.100.100.100.10-23.65%-
Aug 1, 20250.070.130.070.130.1374.87%23,345
Jul 31, 20250.080.080.080.080.080.26%-
Jul 30, 20250.080.080.080.080.08-6.16%-
Jul 29, 20250.080.080.080.080.08-0.85%-
Jul 28, 20250.080.080.080.080.0813.12%-
Jul 25, 20250.070.070.070.070.07-46.29%-
Jul 24, 20250.080.130.080.130.1362.02%500
Jul 23, 20250.080.080.080.080.081.22%-
Jul 22, 20250.080.080.080.080.082.49%-
Jul 21, 20250.080.080.080.080.08-1.47%-
Jul 18, 20250.080.080.080.080.08-4.12%-
Jul 17, 20250.080.080.080.080.083.41%-