Montana Aerospace AG (SWX:AERO)
Switzerland · Delayed Price · Currency is CHF 33.35
+0.55 (1.68%)
At close: Jan 30, 2026
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 27.50 | 28.25 | 27.50 | 28.10 | 28.10 | 3.50% | 103,758 |
| Dec 23, 2025 | 26.60 | 27.35 | 26.60 | 27.15 | 27.15 | 2.45% | 112,369 |
| Dec 22, 2025 | 26.60 | 26.60 | 25.80 | 26.50 | 26.50 | - | 97,212 |
| Dec 19, 2025 | 26.15 | 26.60 | 25.70 | 26.50 | 26.50 | 1.73% | 356,971 |
| Dec 18, 2025 | 24.00 | 26.05 | 24.00 | 26.05 | 26.05 | 8.54% | 133,014 |
| Dec 17, 2025 | 24.15 | 24.30 | 23.75 | 24.00 | 24.00 | -0.21% | 80,989 |
| Dec 16, 2025 | 24.45 | 24.55 | 23.85 | 24.05 | 24.05 | -1.84% | 120,501 |
| Dec 15, 2025 | 24.75 | 24.80 | 24.10 | 24.50 | 24.50 | -0.61% | 55,616 |
| Dec 12, 2025 | 24.80 | 25.55 | 24.40 | 24.65 | 24.65 | -0.80% | 85,493 |
| Dec 11, 2025 | 25.35 | 25.35 | 24.85 | 24.85 | 24.85 | -1.58% | 63,526 |
| Dec 10, 2025 | 25.90 | 25.95 | 24.95 | 25.25 | 25.25 | -2.13% | 97,603 |
| Dec 9, 2025 | 26.65 | 26.90 | 25.80 | 25.80 | 25.80 | -3.01% | 90,125 |
| Dec 8, 2025 | 26.10 | 26.95 | 25.75 | 26.60 | 26.60 | 1.92% | 79,045 |
| Dec 5, 2025 | 25.65 | 26.35 | 25.35 | 26.10 | 26.10 | 2.55% | 108,119 |
| Dec 4, 2025 | 25.60 | 25.80 | 25.15 | 25.45 | 25.45 | 0.20% | 103,774 |
| Dec 3, 2025 | 24.40 | 25.45 | 24.40 | 25.40 | 25.40 | 4.74% | 223,852 |
| Dec 2, 2025 | 24.80 | 25.05 | 23.70 | 24.25 | 24.25 | -2.81% | 129,222 |
| Dec 1, 2025 | 24.80 | 25.05 | 24.30 | 24.95 | 24.95 | 0.81% | 129,324 |
| Nov 28, 2025 | 24.80 | 25.20 | 24.60 | 24.75 | 24.75 | 0.41% | 95,591 |
| Nov 27, 2025 | 24.95 | 25.00 | 24.25 | 24.65 | 24.65 | -0.80% | 107,323 |
| Nov 26, 2025 | 23.65 | 24.95 | 23.65 | 24.85 | 24.85 | 7.11% | 341,682 |
| Nov 25, 2025 | 22.20 | 23.20 | 22.05 | 23.20 | 23.20 | 5.45% | 146,098 |
| Nov 24, 2025 | 22.60 | 22.65 | 22.00 | 22.00 | 22.00 | -1.79% | 203,805 |
| Nov 21, 2025 | 22.95 | 22.95 | 22.00 | 22.40 | 22.40 | -3.24% | 158,118 |
| Nov 20, 2025 | 23.20 | 23.70 | 22.95 | 23.15 | 23.15 | 1.31% | 144,916 |
| Nov 19, 2025 | 22.70 | 23.00 | 22.50 | 22.85 | 22.85 | -0.22% | 248,362 |
| Nov 18, 2025 | 22.75 | 22.90 | 22.30 | 22.90 | 22.90 | -1.29% | 189,056 |
| Nov 17, 2025 | 23.20 | 23.55 | 22.90 | 23.20 | 23.20 | 0.22% | 270,205 |
| Nov 14, 2025 | 23.80 | 24.00 | 22.45 | 23.15 | 23.15 | -3.74% | 461,722 |