Montana Aerospace AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	33.65	34.40	33.65	33.95	-	2.60%	2,301
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
Jan 8, 2026	31.18	31.85	31.00	31.39	31.39	-0.50%	50,575
Jan 7, 2026	31.15	31.60	31.00	31.55	31.55	-0.66%	53,805
Jan 6, 2026	31.65	32.25	31.00	31.76	31.76	4.17%	903,287
Jan 5, 2026	30.50	31.00	29.40	30.49	30.49	9.27%	100,691
Dec 30, 2025	28.38	28.38	27.85	27.90	27.90	-0.70%	22,672
Dec 29, 2025	27.65	28.25	27.55	28.10	28.10	3.69%	23,573
Dec 23, 2025	26.85	27.35	26.70	27.10	27.10	2.85%	15,501
Dec 22, 2025	26.23	26.50	25.80	26.35	26.35	0.03%	40,737
Dec 19, 2025	26.15	26.60	25.83	26.34	26.34	8.02%	50,051
Dec 18, 2025	24.20	25.85	24.20	24.39	24.39	1.90%	13,341
Dec 17, 2025	24.30	24.30	23.80	23.93	23.93	-1.34%	9,153
Dec 16, 2025	24.50	24.50	23.85	24.26	24.26	-0.49%	37,787
Dec 15, 2025	24.63	24.63	24.15	24.38	24.38	-1.56%	21,045
Dec 12, 2025	24.90	25.35	24.43	24.76	24.76	-2.14%	31,293
Dec 11, 2025	25.35	25.35	24.85	25.30	25.30	-0.26%	24,693
Dec 10, 2025	25.75	25.90	24.95	25.37	25.37	-4.27%	9,181
Dec 9, 2025	26.55	26.85	25.75	26.50	26.50	-0.36%	20,111
Dec 8, 2025	25.80	26.85	25.80	26.60	26.60	2.60%	8,882
Dec 5, 2025	25.75	26.35	25.75	25.93	25.93	1.96%	21,371
Dec 4, 2025	25.60	25.60	25.30	25.43	25.43	0.11%	41,450
Dec 3, 2025	24.75	25.45	24.52	25.40	25.40	6.49%	90,378
Dec 2, 2025	24.93	24.93	23.75	23.85	23.85	-3.01%	14,760
Dec 1, 2025	24.55	25.05	24.40	24.59	24.59	-1.06%	174,333
Nov 28, 2025	24.70	25.03	24.70	24.86	24.85	2.29%	22,040
Nov 27, 2025	24.40	24.83	24.30	24.30	24.30	0.05%	20,716