Montana Aerospace AG (LON:0AAI)
London · Delayed Price · Currency is GBP · Price in CHF 25.80
+1.87 (7.80%)
Dec 18, 2025, 4:19 PM BST
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 24.00 | 24.85 | 23.85 | 24.29 | 24.29 | 8.18% | 52,289 |
| Nov 25, 2025 | 22.35 | 23.20 | 22.25 | 22.45 | 22.45 | -0.60% | 34,962 |
| Nov 24, 2025 | 22.80 | 22.80 | 22.00 | 22.59 | 22.59 | 0.45% | 25,104 |
| Nov 21, 2025 | 22.75 | 22.75 | 22.00 | 22.48 | 22.48 | -3.68% | 8,912 |
| Nov 20, 2025 | 23.40 | 23.55 | 23.10 | 23.34 | 23.34 | 2.20% | 18,805 |
| Nov 19, 2025 | 22.85 | 23.00 | 22.50 | 22.84 | 22.84 | 0.86% | 5,215 |
| Nov 18, 2025 | 22.65 | 22.90 | 22.33 | 22.65 | 22.65 | -2.50% | 243,303 |
| Nov 17, 2025 | 23.10 | 23.50 | 22.90 | 23.23 | 23.23 | 0.07% | 37,069 |
| Nov 14, 2025 | 23.55 | 23.83 | 22.45 | 23.21 | 23.21 | -6.41% | 85,800 |
| Nov 13, 2025 | 28.05 | 28.05 | 24.45 | 24.80 | 24.80 | -17.00% | 43,802 |
| Nov 12, 2025 | 30.58 | 30.58 | 29.53 | 29.88 | 29.88 | -1.00% | 8,325 |
| Nov 11, 2025 | 30.75 | 30.75 | 30.00 | 30.18 | 30.18 | -0.48% | 26,760 |
| Nov 10, 2025 | 29.80 | 30.60 | 29.80 | 30.33 | 30.33 | 1.23% | 12,443 |
| Nov 7, 2025 | 30.40 | 30.40 | 29.10 | 29.96 | 29.96 | -2.15% | 3,761 |
| Nov 6, 2025 | 31.45 | 31.57 | 30.30 | 30.62 | 30.62 | -3.66% | 6,748 |
| Nov 5, 2025 | 31.83 | 32.10 | 31.48 | 31.78 | 31.78 | -0.54% | 16,829 |
| Nov 4, 2025 | 31.85 | 32.10 | 31.50 | 31.95 | 31.95 | -0.76% | 18,691 |
| Nov 3, 2025 | 32.00 | 32.65 | 31.95 | 32.20 | 32.20 | 1.25% | 20,398 |
| Oct 31, 2025 | 31.65 | 32.10 | 31.35 | 31.80 | 31.80 | 2.79% | 5,071 |
| Oct 30, 2025 | 30.75 | 31.40 | 30.68 | 30.94 | 30.94 | -0.21% | 32,372 |
| Oct 29, 2025 | 30.90 | 31.15 | 30.20 | 31.00 | 31.00 | 1.30% | 31,648 |
| Oct 28, 2025 | 29.95 | 30.90 | 29.90 | 30.60 | 30.60 | 1.75% | 47,197 |
| Oct 27, 2025 | 29.60 | 30.25 | 29.60 | 30.08 | 30.08 | 0.07% | 71,951 |
| Oct 24, 2025 | 29.13 | 30.20 | 29.05 | 30.06 | 30.06 | 4.99% | 74,469 |
| Oct 23, 2025 | 27.65 | 29.90 | 27.65 | 28.63 | 28.63 | 4.44% | 25,191 |
| Oct 22, 2025 | 28.35 | 28.35 | 27.41 | 27.41 | 27.41 | -3.31% | 67,718 |
| Oct 21, 2025 | 27.25 | 29.50 | 27.25 | 28.35 | 28.35 | 10.73% | 47,234 |
| Oct 20, 2025 | 25.50 | 25.95 | 25.45 | 25.60 | 25.60 | 1.60% | 85,719 |
| Oct 17, 2025 | 25.03 | 25.50 | 24.95 | 25.20 | 25.20 | -4.23% | 123,485 |
| Oct 16, 2025 | 26.30 | 26.65 | 26.05 | 26.31 | 26.31 | 1.19% | 442 |
| Oct 15, 2025 | 25.70 | 26.30 | 25.70 | 26.00 | 26.00 | -1.69% | 3,116 |
| Oct 14, 2025 | 26.45 | 26.45 | 25.80 | 26.45 | 26.45 | -2.80% | 1,002 |
| Oct 13, 2025 | 27.08 | 27.21 | 27.00 | 27.21 | 27.21 | -0.56% | 33,821 |
| Oct 10, 2025 | 27.63 | 27.63 | 27.08 | 27.37 | 27.36 | 1.22% | 706 |
| Oct 9, 2025 | 27.03 | 27.40 | 27.03 | 27.04 | 27.04 | 1.98% | 7,501 |