Montage Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	272.51	276.97	257.02	261.82	261.82	-6.21%	75,500,190
Jun 25, 2026	277.50	284.99	268.00	279.16	279.16	4.75%	91,301,216
Jun 24, 2026	256.00	266.50	253.66	266.49	266.49	3.29%	63,591,460
Jun 23, 2026	275.01	278.00	255.55	258.00	258.00	-7.87%	77,489,904
Jun 22, 2026	276.00	285.00	269.00	280.05	280.05	3.76%	79,552,820
Jun 18, 2026	260.00	275.28	258.01	269.90	269.90	2.82%	81,571,690
Jun 17, 2026	238.87	262.65	238.09	262.50	262.50	7.51%	74,150,670
Jun 16, 2026	243.21	247.16	238.71	244.17	244.17	1.70%	53,836,174
Jun 15, 2026	230.22	240.18	223.33	240.10	240.10	6.77%	53,736,160
Jun 12, 2026	243.99	245.00	223.70	224.88	224.88	-1.67%	63,745,410
Jun 11, 2026	231.00	234.63	224.72	228.70	228.70	-1.00%	42,983,718
Jun 10, 2026	233.16	239.56	228.60	231.00	231.00	-2.28%	42,964,160
Jun 9, 2026	233.58	239.16	228.85	236.40	236.40	5.39%	52,824,420
Jun 8, 2026	221.00	232.19	221.00	224.31	224.31	-6.30%	60,937,290
Jun 5, 2026	249.98	254.56	237.61	239.39	239.39	-7.81%	69,240,750
Jun 4, 2026	248.50	265.00	248.01	259.67	259.67	2.27%	65,095,100
Jun 3, 2026	248.25	265.11	245.11	253.90	253.90	7.13%	91,317,380
Jun 2, 2026	236.04	242.30	224.95	237.00	237.00	2.02%	66,631,080
Jun 1, 2026	250.88	252.80	232.12	232.30	232.30	-8.18%	71,986,270
May 29, 2026	265.30	272.00	248.80	253.00	253.00	-3.06%	73,056,200
May 28, 2026	260.00	263.85	253.23	260.98	260.98	-1.70%	62,409,070
May 27, 2026	284.99	288.79	263.88	265.50	265.50	-2.49%	76,621,430
May 26, 2026	286.00	286.00	265.55	272.29	272.29	-4.15%	78,922,270
May 25, 2026	267.00	285.68	262.50	284.08	284.08	4.51%	89,425,210
May 22, 2026	272.88	276.74	262.01	271.83	271.83	3.68%	78,546,603
May 21, 2026	274.80	287.34	261.00	262.17	262.17	1.89%	112,004,300
May 20, 2026	247.12	261.98	247.11	257.30	257.30	4.12%	74,790,170
May 19, 2026	239.05	249.60	233.08	247.11	247.11	-0.35%	69,032,230
May 18, 2026	247.20	258.88	243.55	247.99	247.99	-	78,979,110
May 15, 2026	265.00	272.00	242.63	247.98	247.98	-6.45%	114,528,600
May 14, 2026	280.00	282.00	262.97	265.08	265.08	2.43%	107,668,800
May 13, 2026	233.00	258.80	233.00	258.80	258.80	7.52%	84,875,400
May 12, 2026	240.85	245.74	231.08	240.70	240.70	-3.42%	97,418,900
May 11, 2026	231.26	252.32	230.00	249.22	249.22	18.52%	110,214,200
May 8, 2026	205.00	212.19	203.68	210.27	210.27	0.17%	62,384,500
May 7, 2026	201.99	213.00	200.00	209.91	209.91	5.49%	88,544,320
May 6, 2026	190.30	205.57	188.01	198.98	198.98	14.82%	110,058,900
Apr 30, 2026	174.28	175.14	169.53	173.30	173.30	2.00%	59,128,790
Apr 29, 2026	171.00	171.95	165.35	169.90	169.90	-2.14%	51,749,650
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