Montage Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	165.00	166.96	162.80	163.54	163.54	-2.74%	31,515,210
Feb 5, 2026	161.88	170.65	161.50	168.15	168.15	-1.61%	32,465,210
Feb 4, 2026	175.60	175.69	164.11	170.90	170.90	-6.11%	56,740,417
Feb 3, 2026	184.79	188.79	175.00	182.03	182.03	2.30%	68,419,610
Feb 2, 2026	181.00	188.88	176.39	177.93	177.93	-2.16%	75,981,860
Jan 30, 2026	160.48	185.88	160.20	181.85	181.85	12.13%	91,432,100
Jan 29, 2026	175.60	176.00	162.12	162.18	162.18	-6.40%	60,253,820
Jan 28, 2026	171.00	176.18	168.88	173.26	173.26	2.51%	64,991,980
Jan 27, 2026	162.13	170.48	155.60	169.02	169.02	2.99%	66,149,010
Jan 26, 2026	158.19	169.34	158.19	164.11	164.11	2.56%	68,082,140
Jan 23, 2026	163.20	170.47	158.01	160.02	160.02	-4.69%	74,383,620
Jan 22, 2026	172.87	181.80	164.11	167.90	167.90	4.92%	114,081,800
Jan 21, 2026	144.00	163.20	143.70	160.02	160.02	11.90%	90,353,430
Jan 20, 2026	137.95	147.00	137.50	143.00	143.00	2.95%	62,402,520
Jan 19, 2026	141.50	142.00	137.10	138.90	138.90	-2.59%	52,044,880
Jan 16, 2026	138.10	144.00	136.00	142.59	142.59	5.47%	64,618,770
Jan 15, 2026	132.80	137.08	132.40	135.20	135.20	2.08%	48,006,470
Jan 14, 2026	131.99	135.85	130.19	132.45	132.45	2.28%	52,352,237
Jan 13, 2026	132.24	134.07	128.50	129.50	129.50	-2.07%	36,345,970
Jan 12, 2026	134.16	134.98	130.61	132.24	132.24	-0.11%	41,204,300
Jan 9, 2026	131.00	133.77	129.26	132.38	132.38	0.23%	35,701,560
Jan 8, 2026	134.50	135.88	131.50	132.08	132.08	-2.67%	40,331,930
Jan 7, 2026	141.00	143.29	133.10	135.70	135.70	1.63%	62,126,560
Jan 6, 2026	129.00	135.63	127.05	133.52	133.52	4.52%	53,490,577
Jan 5, 2026	119.50	129.25	119.50	127.75	127.75	8.45%	53,377,960
Dec 31, 2025	121.00	121.10	117.72	117.80	117.80	-1.76%	19,750,080
Dec 30, 2025	118.98	122.44	118.50	119.91	119.91	0.66%	26,526,930
Dec 29, 2025	120.88	122.59	118.66	119.12	119.12	-1.46%	23,769,870
Dec 26, 2025	120.44	122.74	119.70	120.88	120.88	-0.35%	18,911,590
Dec 25, 2025	122.00	123.24	120.32	121.30	121.30	-0.41%	18,586,560
Dec 24, 2025	120.50	122.36	119.91	121.80	121.80	0.66%	20,915,110
Dec 23, 2025	120.71	122.15	119.80	121.00	121.00	0.50%	21,417,820
Dec 22, 2025	118.52	121.17	118.14	120.40	120.40	2.40%	24,113,020
Dec 19, 2025	119.00	119.80	116.87	117.58	117.58	0.69%	21,788,552
Dec 18, 2025	116.37	119.48	115.88	116.77	116.77	-0.45%	20,147,989
Dec 17, 2025	114.10	117.59	112.81	117.30	117.30	3.28%	22,516,830
Dec 16, 2025	114.50	115.84	112.62	113.57	113.57	-1.36%	21,508,360
Dec 15, 2025	117.97	118.87	114.82	115.14	115.14	-4.37%	30,534,290
Dec 12, 2025	118.88	121.50	117.72	120.40	120.40	0.85%	38,700,460
Dec 11, 2025	123.82	126.45	119.28	119.39	119.39	-0.93%	38,433,365
Dec 10, 2025	122.30	122.36	117.83	120.51	120.51	-2.10%	28,483,933
Dec 9, 2025	123.13	124.50	122.03	123.10	123.10	-0.01%	22,938,030
Dec 8, 2025	120.00	124.77	119.25	123.11	123.11	3.25%	29,944,577
Dec 5, 2025	119.50	120.22	117.70	119.23	119.23	-0.39%	18,551,170
Dec 4, 2025	117.55	120.33	116.85	119.70	119.70	1.35%	16,556,450
Dec 3, 2025	118.72	120.28	117.90	118.10	118.10	-0.05%	15,807,810
Dec 2, 2025	120.06	120.26	117.54	118.16	118.16	-1.90%	16,743,600
Dec 1, 2025	120.00	121.10	116.97	120.45	120.45	1.65%	24,695,270
Nov 28, 2025	117.58	119.22	116.86	118.50	118.50	0.94%	18,261,822
Nov 27, 2025	118.20	122.22	117.02	117.40	117.40	0.25%	30,073,082