Montage Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	171.00	171.95	165.35	169.12	-	-2.59%	32,958,194
Apr 28, 2026	172.70	177.37	170.02	173.61	173.61	-2.52%	69,486,270
Apr 27, 2026	174.77	180.60	171.07	178.09	178.09	8.92%	82,557,440
Apr 24, 2026	167.00	172.00	161.40	163.50	163.50	2.38%	62,112,170
Apr 23, 2026	166.65	168.88	158.15	159.70	159.70	-2.23%	62,142,960
Apr 22, 2026	158.41	164.25	157.29	163.35	163.35	3.12%	58,169,520
Apr 21, 2026	154.69	159.63	149.66	158.40	158.40	2.42%	45,216,070
Apr 20, 2026	153.20	156.97	152.25	154.66	154.66	2.57%	43,231,390
Apr 17, 2026	150.52	155.00	150.03	150.78	150.78	-0.15%	45,525,370
Apr 16, 2026	147.48	152.85	144.34	151.00	151.00	2.60%	39,731,200
Apr 15, 2026	156.00	156.08	146.03	147.18	147.18	-4.03%	49,131,660
Apr 14, 2026	157.50	160.00	153.06	153.36	153.36	0.70%	63,013,160
Apr 13, 2026	142.40	155.15	142.38	152.30	152.30	6.11%	53,492,100
Apr 10, 2026	143.00	145.50	142.30	143.53	143.53	3.13%	40,140,860
Apr 9, 2026	137.52	141.90	136.66	139.17	139.17	-0.03%	37,145,420
Apr 8, 2026	133.67	139.21	132.53	139.21	139.21	8.84%	50,042,860
Apr 7, 2026	128.97	130.50	127.69	127.90	127.90	0.50%	19,802,590
Apr 3, 2026	130.71	131.05	127.00	127.26	127.26	-1.35%	18,598,050
Apr 2, 2026	131.60	133.40	127.72	129.00	129.00	-0.75%	30,582,420
Apr 1, 2026	130.00	131.12	127.27	129.97	129.97	3.74%	34,230,620
Mar 31, 2026	130.00	130.00	125.00	125.28	125.28	-5.09%	36,443,840
Mar 30, 2026	131.58	133.30	131.05	132.00	132.00	-2.29%	25,571,940
Mar 27, 2026	132.01	136.95	131.59	135.10	135.10	-1.38%	23,487,310
Mar 26, 2026	139.88	140.34	136.10	136.99	136.99	-3.53%	24,847,740
Mar 25, 2026	139.50	143.88	139.20	142.00	142.00	3.22%	32,579,970
Mar 24, 2026	140.00	140.00	132.10	137.57	137.57	0.56%	30,040,430
Mar 23, 2026	139.99	142.38	135.91	136.80	136.80	-5.59%	38,349,980
Mar 20, 2026	151.40	151.87	144.86	144.90	144.90	-3.19%	35,075,340
Mar 19, 2026	150.54	153.56	148.75	149.68	149.68	-2.56%	38,243,378
Mar 18, 2026	150.00	153.95	148.62	153.62	153.62	4.80%	47,978,750
Mar 17, 2026	153.00	153.00	146.42	146.59	146.59	-3.88%	29,952,440
Mar 16, 2026	147.00	153.71	145.40	152.50	152.50	4.10%	40,965,480
Mar 13, 2026	146.77	150.45	145.24	146.50	146.50	-0.91%	26,574,870
Mar 12, 2026	149.05	151.09	146.29	147.85	147.85	-1.30%	23,528,570
Mar 11, 2026	154.09	154.31	149.32	149.80	149.80	-2.08%	25,190,545
Mar 10, 2026	152.99	154.02	150.86	152.98	152.98	3.24%	30,572,220
Mar 9, 2026	145.00	149.28	140.83	148.18	148.18	-2.26%	36,559,840
Mar 6, 2026	150.88	154.68	150.63	151.61	151.61	-0.67%	21,090,810
Mar 5, 2026	156.51	156.83	151.11	152.63	152.63	1.54%	30,201,920
Mar 4, 2026	147.00	154.84	147.00	150.31	150.31	1.64%	40,725,050
Mar 3, 2026	160.06	160.96	147.67	147.89	147.89	-7.24%	52,208,950
Mar 2, 2026	159.03	164.56	158.26	159.44	159.44	-2.51%	31,212,430
Feb 27, 2026	162.50	165.68	161.56	163.55	163.55	-0.95%	25,820,770
Feb 26, 2026	167.90	168.88	163.88	165.12	165.12	-1.56%	34,361,640
Feb 25, 2026	174.62	174.63	165.61	167.74	167.74	-3.93%	35,992,100
Feb 24, 2026	169.99	177.64	167.03	174.61	174.61	6.08%	40,382,600
Feb 13, 2026	166.80	171.10	164.23	164.60	164.60	-2.09%	29,260,080
Feb 12, 2026	171.68	174.90	165.00	168.11	168.11	-1.05%	40,102,610
Feb 11, 2026	174.90	174.90	168.52	169.90	169.90	-4.28%	28,569,413
Feb 10, 2026	172.50	180.00	172.11	177.50	177.50	2.33%	38,977,640