Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Mauna Kea Technologies SA (ALMKT)
Mauna Kea Technologies SA (ALMKT) Historical

ALMKT Mauna Kea Technologies SA

0.3945

0.0085 (2.20%)

Jun 26 2024 - Closed

Delayed by 15 minutes

ALMKT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.386	0.00	0.00%	0.3865	0.393	0.385	33,681
Jun 24 2024	0.386	0.005	1.31%	0.382	0.386	0.381	43,779
Jun 21 2024	0.381	0.00	0.00%	0.381	0.386	0.375	32,118
Jun 20 2024	0.381	-0.003	-0.78%	0.384	0.384	0.372	42,291
Jun 19 2024	0.384	0.004	1.05%	0.382	0.388	0.375	31,958
Jun 18 2024	0.38	0.008	2.15%	0.372	0.385	0.372	48,013
Jun 17 2024	0.372	-0.01	-2.62%	0.38	0.3855	0.361	158,407
Jun 14 2024	0.382	-0.015	-3.78%	0.41	0.414	0.38	968,254
Jun 13 2024	0.397	-0.01	-2.46%	0.407	0.407	0.393	104,992
Jun 12 2024	0.407	0.006	1.50%	0.404	0.407	0.398	159,172
Jun 11 2024	0.401	-0.0205	-4.86%	0.422	0.422	0.401	319,968
Jun 10 2024	0.4215	-0.0095	-2.20%	0.4235	0.425	0.4205	230,049
Jun 07 2024	0.431	0.003	0.70%	0.463	0.47	0.428	904,437
Jun 06 2024	0.428	-0.006	-1.38%	0.434	0.434	0.422	89,108
Jun 05 2024	0.434	0.004	0.93%	0.43	0.4435	0.425	139,784
Jun 04 2024	0.43	-0.005	-1.15%	0.435	0.438	0.423	176,381
Jun 03 2024	0.435	0.01	2.35%	0.43	0.455	0.425	497,978
May 31 2024	0.425	0.006	1.43%	0.4205	0.43	0.4205	470,212
May 30 2024	0.419	0.019	4.75%	0.40	0.439	0.40	1,070,163
May 29 2024	0.40	-0.006	-1.48%	0.41	0.41	0.40	207,683
May 28 2024	0.406	0.015	3.84%	0.392	0.42	0.392	660,483
May 27 2024	0.391	0.0005	0.13%	0.3915	0.3915	0.3905	21,064
May 24 2024	0.3905	-0.001	-0.26%	0.392	0.392	0.3875	40,955
May 23 2024	0.3915	-0.002	-0.51%	0.394	0.394	0.387	109,664
May 22 2024	0.3935	0.0015	0.38%	0.387	0.394	0.387	60,986
May 21 2024	0.392	-0.008	-2.00%	0.40	0.40	0.3865	67,631
May 20 2024	0.40	-0.0035	-0.87%	0.4035	0.404	0.40	30,071
May 17 2024	0.4035	-0.0035	-0.86%	0.407	0.407	0.401	59,674
May 16 2024	0.407	0.002	0.49%	0.4065	0.4135	0.405	43,389
May 15 2024	0.405	-0.008	-1.94%	0.41	0.413	0.404	40,131
May 14 2024	0.413	0.004	0.98%	0.4095	0.414	0.40	146,847
May 13 2024	0.409	0.001	0.25%	0.408	0.41	0.404	15,808
May 10 2024	0.408	-0.002	-0.49%	0.41	0.411	0.405	30,374
May 09 2024	0.41	0.003	0.74%	0.415	0.415	0.407	46,589
May 08 2024	0.407	0.001	0.25%	0.405	0.414	0.405	21,073
May 07 2024	0.406	0.008	2.01%	0.399	0.406	0.399	44,624
May 06 2024	0.398	-0.002	-0.50%	0.399	0.40	0.3965	31,791
May 03 2024	0.40	0.0015	0.38%	0.40	0.40	0.3985	53,059
May 02 2024	0.3985	-0.0035	-0.87%	0.403	0.405	0.396	69,564
Apr 30 2024	0.402	0.014	3.61%	0.388	0.4055	0.388	59,141
Apr 29 2024	0.388	-0.002	-0.51%	0.39	0.3915	0.3845	90,480
Apr 26 2024	0.39	0.0105	2.77%	0.385	0.41	0.38	520,239
Apr 25 2024	0.3795	0.00	0.00%	0.38	0.3845	0.379	85,330
Apr 24 2024	0.3795	0.0015	0.40%	0.379	0.386	0.375	41,126
Apr 23 2024	0.378	-0.01	-2.58%	0.387	0.3905	0.375	113,831
Apr 22 2024	0.388	-0.002	-0.51%	0.388	0.392	0.388	72,587
Apr 19 2024	0.39	-0.004	-1.02%	0.393	0.394	0.389	7,059
Apr 18 2024	0.394	0.00	0.00%	0.3955	0.40	0.39	113,453
Apr 17 2024	0.394	0.001	0.25%	0.393	0.3955	0.39	7,168
Apr 16 2024	0.393	-0.003	-0.76%	0.396	0.396	0.388	73,267
Apr 15 2024	0.396	-0.001	-0.25%	0.395	0.396	0.388	59,574
Apr 12 2024	0.397	-0.0125	-3.05%	0.4095	0.4095	0.388	117,028
Apr 11 2024	0.4095	0.0135	3.41%	0.3965	0.4095	0.396	126,216
Apr 10 2024	0.396	-0.005	-1.25%	0.4015	0.4015	0.394	109,231
Apr 09 2024	0.401	0.007	1.78%	0.396	0.41	0.394	54,422
Apr 08 2024	0.394	-0.009	-2.23%	0.403	0.404	0.394	23,411
Apr 05 2024	0.403	-0.0065	-1.59%	0.4095	0.41	0.401	21,728
Apr 04 2024	0.4095	-0.001	-0.24%	0.4115	0.4115	0.4055	24,336
Apr 03 2024	0.4105	0.0105	2.62%	0.40	0.412	0.40	53,986
Apr 02 2024	0.40	-0.028	-6.54%	0.438	0.438	0.392	194,030
Mar 28 2024	0.428	0.0125	3.01%	0.44	0.458	0.4205	534,790

Mauna Kea Technologies

Thermo Fisher Scientific

JW Cayman Therapeutics (PK)

Amundi Luxembourg

Delayed Upgrade Clock