Montana Aerospace AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	27.60	27.70	26.45	26.70	26.70	-7.47%	4,180
Mar 18, 2026	29.35	29.35	28.35	28.86	28.86	1.43%	5,443
Mar 17, 2026	28.05	28.70	27.85	28.45	28.45	-0.87%	5,591
Mar 16, 2026	27.80	28.95	27.80	28.70	28.70	2.14%	14,572
Mar 13, 2026	29.20	29.20	27.90	28.10	28.10	-6.95%	18,715
Mar 12, 2026	29.95	30.35	29.13	30.20	30.20	0.74%	11,929
Mar 11, 2026	30.15	30.20	29.55	29.98	29.98	-1.71%	6,318
Mar 10, 2026	30.25	30.73	30.25	30.50	30.50	3.13%	10,346
Mar 9, 2026	29.60	29.75	29.15	29.57	29.57	-4.14%	16,229
Mar 6, 2026	30.50	31.45	30.50	30.85	30.85	-2.72%	10,400
Mar 5, 2026	31.35	31.90	30.60	31.71	31.71	3.13%	12,947
Mar 4, 2026	30.05	31.70	30.05	30.75	30.75	1.90%	16,509
Mar 3, 2026	30.45	30.45	29.88	30.18	30.18	-2.97%	6,815
Mar 2, 2026	31.20	31.45	30.90	31.10	31.10	-1.50%	18,794
Feb 27, 2026	32.20	32.20	30.80	31.57	31.57	-1.78%	23,641
Feb 26, 2026	32.60	32.62	32.15	32.15	32.15	-0.01%	7,888
Feb 25, 2026	32.55	32.88	32.15	32.15	32.15	-2.26%	14,909
Feb 24, 2026	32.65	33.00	31.75	32.90	32.89	1.37%	24,112
Feb 23, 2026	33.68	33.80	32.30	32.45	32.45	-4.63%	9,455
Feb 20, 2026	34.25	34.25	33.75	34.03	34.03	0.37%	13,037
Feb 19, 2026	34.40	34.40	33.78	33.90	33.90	-2.59%	2,705
Feb 18, 2026	35.08	35.30	34.55	34.80	34.80	1.05%	25,135
Feb 17, 2026	33.95	34.50	33.45	34.44	34.44	1.07%	10,525
Feb 16, 2026	33.60	34.50	33.45	34.07	34.07	3.30%	22,067
Feb 13, 2026	32.78	33.40	32.50	32.99	32.99	-1.07%	14,477
Feb 12, 2026	33.65	34.40	32.25	33.34	33.34	0.76%	11,477
Feb 11, 2026	33.20	33.20	32.59	33.09	33.09	0.58%	64,965
Feb 10, 2026	33.15	33.25	32.70	32.90	32.90	-0.45%	10,210
Feb 9, 2026	32.60	33.50	31.90	33.05	33.05	3.35%	10,293
Feb 6, 2026	32.15	32.50	31.90	31.98	31.98	1.31%	8,331
Feb 5, 2026	31.30	32.05	30.95	31.57	31.56	-2.26%	8,850
Feb 4, 2026	32.35	32.35	31.35	32.29	32.29	-1.95%	5,540
Feb 3, 2026	34.15	34.15	32.30	32.94	32.94	0.76%	4,501
Feb 2, 2026	33.03	33.05	32.50	32.69	32.69	-2.14%	20,651
Jan 30, 2026	33.00	33.75	32.95	33.40	33.40	2.30%	7,112
Jan 29, 2026	32.85	32.90	32.45	32.65	32.65	-2.07%	18,823
Jan 28, 2026	33.70	33.95	32.80	33.34	33.34	0.73%	13,329
Jan 27, 2026	33.20	33.90	33.00	33.10	33.10	1.07%	4,690
Jan 26, 2026	32.85	33.45	32.65	32.75	32.75	1.24%	22,418
Jan 23, 2026	32.20	33.60	32.20	32.35	32.35	0.99%	39,521
Jan 22, 2026	32.30	32.55	31.75	32.03	32.03	1.21%	59,611
Jan 21, 2026	31.20	31.90	31.15	31.65	31.65	3.00%	12,762
Jan 20, 2026	30.80	31.55	30.73	30.73	30.73	-3.47%	242,699
Jan 19, 2026	31.80	32.00	31.45	31.83	31.83	0.10%	33,056
Jan 16, 2026	31.85	32.40	31.70	31.80	31.80	-2.01%	7,388
Jan 15, 2026	32.75	33.00	32.10	32.45	32.45	1.07%	21,586
Jan 14, 2026	33.35	33.70	31.85	32.11	32.11	-2.63%	23,816
Jan 13, 2026	32.53	34.65	32.53	32.97	32.97	2.05%	30,215
Jan 12, 2026	33.70	33.70	32.00	32.31	32.31	0.51%	44,724
Jan 9, 2026	32.10	32.20	31.93	32.15	32.15	2.41%	16,184