Montage Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	104.15	108.76	102.48	108.41	108.41	5.41%	50,248,472
Sep 4, 2025	112.75	112.98	101.10	102.85	102.85	-8.57%	67,162,780
Sep 3, 2025	114.36	115.82	110.98	112.49	112.49	-2.52%	49,835,491
Sep 2, 2025	124.55	127.18	114.01	115.40	115.40	-7.10%	70,348,241
Sep 1, 2025	128.00	129.98	119.80	124.22	124.22	1.07%	64,423,613
Aug 29, 2025	115.15	124.68	111.00	122.90	122.90	4.60%	70,332,022
Aug 28, 2025	109.00	117.71	109.00	117.50	117.50	8.60%	80,976,049
Aug 27, 2025	103.20	115.87	102.86	108.20	108.20	4.44%	78,187,592
Aug 26, 2025	101.00	106.25	100.30	103.60	103.60	1.59%	47,991,543
Aug 25, 2025	102.87	106.59	99.61	101.98	101.98	2.90%	74,715,233
Aug 22, 2025	91.94	99.19	91.18	99.11	99.11	8.70%	71,805,319
Aug 21, 2025	92.88	94.94	90.81	91.18	91.18	-1.81%	36,857,017
Aug 20, 2025	90.47	92.87	88.33	92.86	92.86	3.64%	41,755,778
Aug 19, 2025	92.33	93.07	89.50	89.60	89.60	-2.32%	35,089,728
Aug 18, 2025	93.02	93.60	91.50	91.73	91.73	-1.37%	40,979,940
Aug 15, 2025	89.96	93.28	89.95	93.00	93.00	4.56%	37,618,989
Aug 14, 2025	90.15	91.60	88.80	88.94	88.94	-1.34%	34,968,106
Aug 13, 2025	90.74	91.10	89.60	90.15	90.15	-0.01%	26,583,673
Aug 12, 2025	90.77	92.06	89.81	90.16	90.16	-0.74%	25,288,063
Aug 11, 2025	91.36	92.30	90.17	90.83	90.83	-0.58%	18,847,577
Aug 8, 2025	92.95	93.02	91.22	91.36	91.36	-1.72%	21,612,913
Aug 7, 2025	91.40	93.86	91.40	92.96	92.96	2.22%	40,165,835
Aug 6, 2025	85.17	91.55	84.71	90.94	90.94	6.79%	47,669,497
Aug 5, 2025	84.29	85.85	83.55	85.16	85.16	1.19%	18,038,609
Aug 4, 2025	82.00	84.50	81.93	84.16	84.16	2.40%	24,579,652
Aug 1, 2025	85.10	85.85	81.66	82.19	82.19	-3.33%	29,183,321
Jul 31, 2025	87.00	88.87	84.51	85.02	85.02	-2.51%	31,014,423
Jul 30, 2025	87.10	88.66	86.01	87.21	87.21	0.24%	27,312,334
Jul 29, 2025	85.55	88.10	85.51	87.00	87.00	1.20%	31,346,280
Jul 28, 2025	84.50	86.18	83.69	85.97	85.97	1.62%	31,172,949
Jul 25, 2025	83.61	85.10	82.65	84.60	84.60	1.10%	26,368,346
Jul 24, 2025	83.40	83.83	82.69	83.68	83.68	0.19%	24,429,000
Jul 23, 2025	83.32	84.64	82.97	83.52	83.52	0.24%	20,550,769
Jul 22, 2025	83.92	84.20	83.07	83.32	83.32	-0.70%	18,390,133
Jul 21, 2025	85.30	85.40	83.30	83.91	83.91	-2.04%	23,227,664
Jul 18, 2025	85.95	86.70	85.01	85.66	85.66	-0.71%	15,847,140
Jul 17, 2025	84.85	86.50	84.35	86.27	86.27	1.54%	19,843,222
Jul 16, 2025	85.75	87.97	84.68	84.96	84.96	-0.40%	31,353,259
Jul 15, 2025	82.74	86.36	82.51	85.30	85.30	3.13%	34,711,464
Jul 14, 2025	83.10	83.88	82.16	82.71	82.71	-0.39%	17,793,811
Jul 11, 2025	80.85	83.28	80.50	83.03	83.03	2.73%	23,035,916
Jul 10, 2025	81.30	81.80	80.60	80.82	80.82	-0.22%	15,956,397
Jul 9, 2025	82.56	83.40	80.82	81.00	81.00	-2.29%	16,303,665
Jul 8, 2025	80.50	83.28	80.44	82.90	82.90	3.29%	20,242,421
Jul 7, 2025	81.16	81.50	79.42	80.26	80.26	-1.67%	14,008,773
Jul 4, 2025	82.00	83.16	81.10	81.62	81.62	-0.83%	15,417,233
Jul 3, 2025	80.67	82.32	80.51	82.30	82.30	2.54%	15,951,537
Jul 2, 2025	81.60	81.96	80.19	80.26	80.26	-2.12%	13,217,405
Jul 1, 2025	81.99	82.72	81.47	82.00	82.00	-	14,068,284
Jun 30, 2025	80.60	82.16	80.59	82.00	82.00	2.31%	19,874,617