Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meyer Burger Technology Ag (OP: MYBUF )

1.770 -0.764 (-30.15%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 2.534 5,000 +0.58(+29.95%)
Sep 13, 2024 1.950 0 +0.07(+3.72%)
Sep 12, 2024 2.000 2.000 1.870 1.880 430 -0.26(-12.15%)
Sep 09, 2024 2.140 0 -0.02(-0.93%)
Sep 06, 2024 2.160 2.160 2.160 2.160 3,501 -0.64(-22.86%)
Sep 05, 2024 2.800 2.800 2.800 2.800 670 -0.08(-2.78%)
Aug 28, 2024 2.880 0 +1.01(+54.01%)
Aug 27, 2024 2.590 2.590 1.870 1.870 3,376 -4.95(-72.58%)
Aug 23, 2024 2.610 2.610 2.150 6.820 61 +1.32(+24.00%)
Aug 21, 2024 4.320 4.320 4.320 5.500 2 +0.03(+0.46%)
Aug 20, 2024 4.610 5.475 4.610 5.475 14 -0.01(-0.09%)
Aug 19, 2024 5.480 5.480 5.480 5.480 548 +0.00(+0.00%)
Aug 16, 2024 5.480 5.480 5.150 5.480 876 +0.33(+6.41%)
Aug 15, 2024 5.150 5.150 5.150 5.150 1 -0.04(-0.77%)
Aug 14, 2024 5.190 5.190 5.190 5.190 25 +0.21(+4.22%)
Aug 08, 2024 4.980 0 +0.00(+0.08%)
Aug 07, 2024 4.660 4.976 4.660 4.976 87 +0.00(+0.00%)
Aug 06, 2024 4.976 4.976 4.976 4.976 20 +0.82(+19.62%)
Aug 05, 2024 4.772 4.772 4.160 4.160 446 +4.15(+29614.29%)
Jun 28, 2024 0.0140 0 +0.00(+2.19%)
Jun 27, 2024 0.0135 0.0165 0.0100 0.0137 1,752,762 +0.00(+9.60%)
Jun 26, 2024 0.0140 0.0150 0.0090 0.0125 399,204 -0.00(-3.10%)
Jun 25, 2024 0.0108 0.0140 0.0105 0.0129 696,336 +0.00(+43.33%)
Jun 24, 2024 0.0081 0.0110 0.0081 0.0090 155,128 -0.00(-8.16%)
Jun 21, 2024 0.0090 0.0110 0.0090 0.0098 152,000 -0.00(-1.01%)
Jun 20, 2024 0.0100 0.0100 0.0090 0.0099 173,161 +0.00(+10.00%)
Jun 18, 2024 0.0080 0.0090 0.0080 0.0090 530,000 -0.00(-10.00%)
Jun 17, 2024 0.0093 0.0100 0.0093 0.0100 3,300 -0.00(-9.09%)
Jun 14, 2024 0.0093 0.0110 0.0085 0.0110 86,000 +0.00(+0.00%)
Jun 13, 2024 0.0110 0.0110 0.0110 0.0110 13,283 +0.00(+22.22%)
Jun 11, 2024 0.0090 0 -0.00(-17.43%)
Jun 10, 2024 0.0080 0.0110 0.0080 0.0109 190,086 -0.00(-16.15%)
Jun 07, 2024 0.0100 0.0130 0.0100 0.0130 74,400 +0.00(+0.78%)
Jun 06, 2024 0.0100 0.0129 0.0100 0.0129 254,400 +0.00(+17.27%)
Jun 05, 2024 0.0100 0.0110 0.0100 0.0110 226,400 -0.00(-20.86%)
Jun 04, 2024 0.0102 0.0139 0.0100 0.0139 500,949 -0.00(-4.79%)
Jun 03, 2024 0.0110 0.0146 0.0093 0.0146 120,350 -0.00(-0.68%)
May 31, 2024 0.0147 0.0147 0.0147 0.0147 10,000 +0.00(+0.00%)
May 30, 2024 0.0149 0.0149 0.0130 0.0147 131,599 +0.00(+9.70%)
May 29, 2024 0.0160 0.0160 0.0110 0.0134 179,223 +0.00(+0.00%)
May 28, 2024 0.0125 0.0170 0.0123 0.0134 409,695 -0.00(-2.90%)
May 24, 2024 0.0122 0.0140 0.0103 0.0138 575,999 -0.00(-0.72%)
May 23, 2024 0.0122 0.0140 0.0120 0.0139 263,654 +0.00(+0.00%)
May 22, 2024 0.0105 0.0140 0.0105 0.0139 143,000 +0.00(+6.92%)
May 21, 2024 0.0158 0.0158 0.0125 0.0130 516,137 -0.00(-24.42%)
May 20, 2024 0.0137 0.0172 0.0130 0.0172 193,149 +0.00(+16.22%)
May 17, 2024 0.0128 0.0148 0.0120 0.0148 360,000 +0.00(+23.33%)
May 16, 2024 0.0158 0.0158 0.0120 0.0120 1,038,298 -0.00(-14.29%)
May 15, 2024 0.0160 0.0160 0.0140 0.0140 14,500 +0.00(+12.90%)
May 14, 2024 0.0120 0.0160 0.0120 0.0124 730,701 -0.00(-17.33%)
May 13, 2024 0.0117 0.0160 0.0117 0.0150 664,832 -0.00(-5.66%)
May 10, 2024 0.0130 0.0159 0.0130 0.0159 210,700 -0.00(-0.62%)
May 09, 2024 0.0160 0.0160 0.0160 0.0160 32,000 -0.00(-2.44%)
May 08, 2024 0.0150 0.0169 0.0130 0.0164 938,950 +0.00(+5.81%)
May 07, 2024 0.0145 0.0173 0.0145 0.0155 114,000 +0.00(+5.44%)
May 06, 2024 0.0180 0.0184 0.0125 0.0147 964,276 -0.00(-13.02%)
May 03, 2024 0.0175 0.0175 0.0150 0.0169 39,000 -0.00(-2.31%)
May 02, 2024 0.0147 0.0179 0.0140 0.0173 1,587,675 +0.00(+11.61%)
Apr 29, 2024 0.0155 0 +0.00(+0.65%)
Apr 26, 2024 0.0135 0.0154 0.0134 0.0154 67,996 +0.00(+10.79%)
Apr 25, 2024 0.0120 0.0140 0.0115 0.0139 386,241 -0.00(-0.71%)
Apr 24, 2024 0.0166 0.0166 0.0106 0.0140 250,200 -0.00(-15.66%)
Apr 23, 2024 0.0103 0.0166 0.0102 0.0166 264,324 +0.00(+16.08%)
Apr 22, 2024 0.0155 0.0155 0.0102 0.0143 224,225 +0.00(+10.85%)
Apr 19, 2024 0.0121 0.0140 0.0102 0.0129 172,200 +0.00(+17.27%)
Apr 18, 2024 0.0120 0.0140 0.0110 0.0110 351,977 -0.00(-15.38%)
Apr 17, 2024 0.0110 0.0130 0.0110 0.0130 316,728 +0.00(+13.04%)
Apr 16, 2024 0.0112 0.0139 0.0112 0.0115 224,000 -0.00(-14.81%)
Apr 15, 2024 0.0135 0.0135 0.0110 0.0135 928,899 -0.00(-10.00%)
Apr 12, 2024 0.0148 0.0151 0.0140 0.0150 1,440,100 +0.00(+0.00%)
Apr 11, 2024 0.0150 0.0160 0.0140 0.0150 818,198 -0.00(-10.71%)
Apr 10, 2024 0.0168 0.0190 0.0168 0.0168 57,500 +0.00(+5.00%)
Apr 09, 2024 0.0150 0.0160 0.0150 0.0160 2,467,075 +0.00(+6.67%)
Apr 08, 2024 0.0230 0.0230 0.0150 0.0150 1,880,293 -0.01(-25.00%)
Apr 05, 2024 0.0162 0.0200 0.0160 0.0200 1,316,857 +0.00(+4.71%)
Apr 04, 2024 0.0200 0.0200 0.0180 0.0191 324,999 -0.01(-29.00%)
Apr 03, 2024 0.0225 0.0269 0.0180 0.0269 2,179,579 +0.00(+19.03%)
Apr 02, 2024 0.0250 0.0260 0.0224 0.0226 1,402,850 -0.01(-31.72%)
Apr 01, 2024 0.0404 0.0450 0.0270 0.0331 2,250,062 -0.00(-9.32%)
Mar 28, 2024 0.0365 0.0365 0.0365 0.0365 20,000 -0.01(-16.09%)
Mar 27, 2024 0.0435 0.0435 0.0435 0.0435 1,500 +0.02(+74.00%)
Mar 26, 2024 0.0250 0.0370 0.0250 0.0250 1,136,001 -0.02(-42.26%)
Mar 25, 2024 0.0246 0.0435 0.0246 0.0433 1,318,150 +0.02(+93.30%)
Mar 22, 2024 0.0224 0.0224 0.0224 0.0224 25,600 -0.01(-20.85%)
Mar 21, 2024 0.0300 0.0435 0.0200 0.0283 143,906 -0.01(-28.72%)
Mar 20, 2024 0.0200 0.0397 0.0200 0.0397 232,470 -0.01(-11.78%)
Mar 19, 2024 0.0440 0.0460 0.0430 0.0450 231,565 +0.00(+7.14%)
Mar 18, 2024 0.0410 0.0420 0.0380 0.0420 121,500 -0.01(-20.75%)
Mar 15, 2024 0.0570 0.0580 0.0530 0.0530 20,260 -0.00(-2.03%)
Mar 14, 2024 0.0548 0.0548 0.0541 0.0541 15,769 -0.01(-15.47%)
Mar 13, 2024 0.0640 0.0640 0.0640 0.0640 200 -0.01(-8.57%)
Mar 12, 2024 0.0720 0.0720 0.0700 0.0700 62,000 +0.00(+0.00%)
Mar 11, 2024 0.0685 0.0710 0.0675 0.0700 126,001 +0.00(+2.94%)
Mar 08, 2024 0.0650 0.0700 0.0641 0.0680 103,023 +0.00(+0.00%)
Mar 07, 2024 0.0750 0.0750 0.0680 0.0680 36,500 -0.01(-13.92%)
Mar 06, 2024 0.0790 0.0790 0.0790 0.0790 35,000 +0.00(+1.41%)
Mar 05, 2024 0.0710 0.0779 0.0710 0.0779 75,601 -0.00(-5.00%)
Mar 04, 2024 0.0810 0.0903 0.0780 0.0820 224,741 -0.01(-8.38%)
Mar 01, 2024 0.0895 0.0895 0.0880 0.0895 79,000 +0.01(+16.99%)
Feb 29, 2024 0.0794 0.0800 0.0730 0.0765 64,651 -0.02(-18.70%)
Feb 28, 2024 0.0940 0.0941 0.0871 0.0941 43,000 -0.01(-7.75%)
Feb 27, 2024 0.1000 0.1020 0.1000 0.1020 147,500 -0.00(-3.59%)
Feb 26, 2024 0.1000 0.1058 0.1000 0.1058 114,402 +0.01(+6.98%)
Feb 23, 2024 0.0940 0.1012 0.0940 0.0989 10,670 -0.00(-2.08%)
Feb 22, 2024 0.1100 0.1100 0.1001 0.1010 72,354 -0.02(-15.83%)
Feb 21, 2024 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-0.83%)
Feb 20, 2024 0.1240 0.1250 0.1210 0.1210 105,000 -0.00(-3.59%)
Feb 16, 2024 0.1300 0.1300 0.1255 0.1255 401,000 -0.01(-7.04%)
Feb 15, 2024 0.1350 0.1350 0.1350 0.1350 470,000 +0.00(+0.00%)
Feb 14, 2024 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.82%)
Feb 13, 2024 0.1339 0.1339 0.1339 0.1339 200,000 +0.00(+3.00%)
Feb 12, 2024 0.1350 0.1350 0.1300 0.1300 2,012 -0.01(-7.14%)
Feb 08, 2024 0.1400 0 +0.00(+1.60%)
Feb 07, 2024 0.1360 0.1390 0.1330 0.1378 60,786 -0.00(-0.86%)
Feb 06, 2024 0.1390 0.1390 0.1390 0.1390 6,000 -0.01(-4.14%)
Feb 05, 2024 0.1480 0.1480 0.1450 0.1450 225 -0.01(-7.05%)
Feb 02, 2024 0.1560 0.1560 0.1560 0.1560 2,800 +0.03(+21.40%)
Feb 01, 2024 0.1285 0.1285 0.1280 0.1285 44,900 -0.02(-10.76%)
Jan 31, 2024 0.1333 0.1440 0.1260 0.1440 172,507 -0.03(-14.79%)
Jan 30, 2024 0.1686 0.1690 0.1686 0.1690 13,350 +0.00(+1.81%)
Jan 29, 2024 0.1550 0.1670 0.1550 0.1660 638,097 +0.03(+21.17%)
Jan 26, 2024 0.1400 0.1430 0.1370 0.1370 142,000 -0.00(-0.36%)
Jan 25, 2024 0.1400 0.1540 0.1310 0.1375 58,750 -0.02(-14.06%)
Jan 24, 2024 0.1600 0.1600 0.1550 0.1600 77,000 +0.02(+15.94%)
Jan 23, 2024 0.1370 0.1400 0.1365 0.1380 307,200 +0.01(+10.40%)
Jan 22, 2024 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+1.63%)
Jan 19, 2024 0.1220 0.1230 0.1151 0.1230 55,200 +0.00(+2.50%)
Jan 18, 2024 0.1164 0.1200 0.1111 0.1200 32,800 +0.01(+14.29%)
Jan 17, 2024 0.1060 0.1100 0.1020 0.1050 1,095,210 -0.06(-35.54%)
Jan 16, 2024 0.1450 0.1629 0.1450 0.1629 68,315 -0.04(-18.55%)
Jan 11, 2024 0.2000 0 -0.01(-4.08%)
Jan 09, 2024 0.2085 0 -0.00(-1.65%)
Jan 08, 2024 0.2120 0.2120 0.2120 0.2120 2,500 +0.00(+0.95%)
Jan 05, 2024 0.2100 0.2100 0.2100 0.2100 10,000 -0.00(-1.87%)
Jan 03, 2024 0.2140 0 -0.02(-9.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.