Montana Aerospace AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	29.90	30.35	28.95	29.35	29.35	-1.18%	73,336
Mar 11, 2026	30.50	30.50	29.50	29.70	29.70	-2.62%	81,194
Mar 10, 2026	30.15	30.85	30.10	30.50	30.50	3.04%	46,515
Mar 9, 2026	28.60	29.80	28.20	29.60	29.60	-3.90%	64,778
Mar 6, 2026	30.75	31.35	30.45	30.80	30.80	0.65%	52,890
Mar 5, 2026	31.60	31.85	30.55	30.60	30.60	-3.01%	48,979
Mar 4, 2026	30.00	31.70	29.95	31.55	31.55	4.64%	75,621
Mar 3, 2026	30.70	30.70	29.65	30.15	30.15	-3.05%	91,636
Mar 2, 2026	30.55	31.55	30.45	31.10	31.10	-0.32%	105,441
Feb 27, 2026	32.20	32.20	30.75	31.20	31.20	-2.95%	155,733
Feb 26, 2026	32.55	32.75	31.85	32.15	32.15	-	71,900
Feb 25, 2026	32.50	32.90	32.15	32.15	32.15	0.78%	138,705
Feb 24, 2026	32.30	33.00	31.75	31.90	31.90	-1.69%	144,498
Feb 23, 2026	34.00	34.00	32.30	32.45	32.45	-4.98%	72,495
Feb 20, 2026	33.80	34.40	33.70	34.15	34.15	0.44%	98,812
Feb 19, 2026	34.75	34.75	33.70	34.00	34.00	-2.58%	83,852
Feb 18, 2026	34.70	35.30	34.35	34.90	34.90	1.16%	212,284
Feb 17, 2026	34.40	34.50	33.35	34.50	34.50	-	81,898
Feb 16, 2026	33.40	34.50	33.00	34.50	34.50	4.70%	76,959
Feb 13, 2026	32.60	33.35	32.40	32.95	32.95	1.70%	262,311
Feb 12, 2026	33.75	34.40	32.15	32.40	32.40	-2.26%	143,545
Feb 11, 2026	33.00	33.25	32.50	33.15	33.15	0.91%	124,740
Feb 10, 2026	33.15	33.20	32.70	32.85	32.85	-1.35%	43,280
Feb 9, 2026	32.20	33.45	31.85	33.30	33.30	3.90%	87,458
Feb 6, 2026	31.75	32.45	31.60	32.05	32.05	1.42%	81,238
Feb 5, 2026	31.25	32.15	30.90	31.60	31.60	0.64%	78,606
Feb 4, 2026	32.65	32.65	31.15	31.40	31.40	-3.24%	105,747
Feb 3, 2026	33.70	34.10	32.15	32.45	32.45	-1.96%	97,695
Feb 2, 2026	33.30	33.30	32.50	33.10	33.10	-0.75%	70,962
Jan 30, 2026	33.00	33.75	32.95	33.35	33.35	1.68%	87,124
Jan 29, 2026	33.45	33.45	32.40	32.80	32.80	-0.61%	85,963
Jan 28, 2026	33.90	33.90	32.80	33.00	33.00	-2.22%	90,080
Jan 27, 2026	33.40	34.15	32.90	33.75	33.75	1.50%	70,075
Jan 26, 2026	33.30	33.40	32.65	33.25	33.25	-1.04%	79,476
Jan 23, 2026	32.25	33.65	32.20	33.60	33.60	4.35%	218,029
Jan 22, 2026	31.80	32.60	31.60	32.20	32.20	1.26%	224,522
Jan 21, 2026	31.25	32.00	30.90	31.80	31.80	1.92%	152,872
Jan 20, 2026	31.55	31.55	30.45	31.20	31.20	-1.58%	183,414
Jan 19, 2026	31.50	32.05	31.35	31.70	31.70	-0.94%	81,957
Jan 16, 2026	32.05	32.55	31.55	32.00	32.00	-0.31%	154,503
Jan 15, 2026	32.45	33.00	32.00	32.10	32.10	-	275,049
Jan 14, 2026	33.00	33.95	31.80	32.10	32.10	-7.36%	581,974
Jan 13, 2026	32.60	34.65	32.15	34.65	34.65	6.94%	223,019
Jan 12, 2026	32.80	33.75	32.00	32.40	32.40	-0.31%	222,445
Jan 9, 2026	31.95	32.50	31.65	32.50	32.50	2.04%	212,534
Jan 8, 2026	32.05	32.30	31.00	31.85	31.85	-1.09%	136,544
Jan 7, 2026	31.25	32.20	30.90	32.20	32.20	3.54%	289,580
Jan 6, 2026	31.00	32.40	31.00	31.10	31.10	0.81%	930,391
Jan 5, 2026	29.30	31.00	29.30	30.85	30.85	9.01%	291,509
Dec 30, 2025	28.40	28.45	27.80	28.30	28.30	0.71%	144,847