Montana Aerospace AG (SWX:AERO)
Switzerland · Delayed Price · Currency is CHF 22.80
-0.90 (-3.80%)
Oct 22, 2026, 5:30 PM CEST
Montana Aerospace AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.35 | 23.55 | 22.55 | 22.80 | 22.80 | -3.80% | 45,015 |
| Oct 21, 2026 | 24.00 | 24.00 | 23.50 | 23.70 | 23.70 | 0.64% | 70,639 |
| Oct 20, 2026 | 23.20 | 23.65 | 22.75 | 23.55 | 23.55 | 0.86% | 71,717 |
| Oct 19, 2026 | 23.45 | 23.45 | 22.75 | 23.35 | 23.35 | -0.43% | 47,664 |
| Oct 16, 2026 | 23.30 | 23.85 | 23.30 | 23.45 | 23.45 | 1.08% | 49,681 |
| Oct 15, 2026 | 23.20 | 23.35 | 22.45 | 23.20 | 23.20 | -1.28% | 59,233 |
| Oct 14, 2026 | 23.00 | 23.60 | 23.00 | 23.50 | 23.50 | 1.29% | 63,193 |
| Oct 13, 2026 | 23.30 | 23.65 | 23.20 | 23.20 | 23.20 | -0.43% | 37,588 |
| Oct 12, 2026 | 23.20 | 23.40 | 23.15 | 23.30 | 23.30 | 0.87% | 50,707 |
| Oct 9, 2026 | 22.55 | 23.25 | 22.55 | 23.10 | 23.10 | 2.90% | 66,495 |
| Oct 8, 2026 | 23.25 | 23.25 | 22.20 | 22.45 | 22.45 | -3.85% | 98,909 |
| Oct 7, 2026 | 22.75 | 23.75 | 22.70 | 23.35 | 23.35 | 3.09% | 61,093 |
| Oct 6, 2026 | 23.00 | 23.40 | 22.65 | 22.65 | 22.65 | -1.95% | 79,062 |
| Oct 5, 2026 | 23.10 | 23.45 | 23.05 | 23.10 | 23.10 | -0.43% | 47,609 |
| Oct 2, 2026 | 23.20 | 23.45 | 23.00 | 23.20 | 23.20 | 0.43% | 70,863 |
| Oct 1, 2026 | 23.60 | 23.95 | 23.10 | 23.10 | 23.10 | -2.94% | 87,570 |
| Sep 30, 2026 | 23.60 | 24.05 | 23.50 | 23.80 | 23.80 | 2.37% | 93,638 |
| Sep 29, 2026 | 23.20 | 23.60 | 23.00 | 23.25 | 23.25 | 0.65% | 119,246 |
| Sep 28, 2026 | 22.90 | 23.30 | 22.85 | 23.10 | 23.10 | - | 76,718 |
| Sep 25, 2026 | 23.00 | 23.40 | 22.70 | 23.10 | 23.10 | 1.76% | 60,012 |
| Sep 24, 2026 | 23.15 | 23.40 | 22.70 | 22.70 | 22.70 | -3.40% | 115,143 |
| Sep 23, 2026 | 23.40 | 23.65 | 22.85 | 23.50 | 23.50 | 0.86% | 91,077 |
| Sep 22, 2026 | 23.90 | 24.00 | 23.30 | 23.30 | 23.30 | -2.31% | 101,573 |
| Sep 21, 2026 | 23.45 | 23.85 | 23.40 | 23.85 | 23.85 | 2.36% | 79,723 |
| Sep 18, 2026 | 23.95 | 24.00 | 23.30 | 23.30 | 23.30 | -2.31% | 231,145 |
| Sep 17, 2026 | 23.80 | 24.05 | 23.60 | 23.85 | 23.85 | 0.21% | 103,400 |
| Sep 16, 2026 | 23.75 | 24.00 | 23.60 | 23.80 | 23.80 | 1.06% | 42,393 |
| Sep 15, 2026 | 23.25 | 23.70 | 23.05 | 23.55 | 23.55 | 0.86% | 78,140 |
| Sep 14, 2026 | 23.70 | 23.80 | 23.35 | 23.35 | 23.35 | -2.30% | 67,930 |
| Sep 11, 2026 | 23.85 | 24.10 | 23.80 | 23.90 | 23.90 | 0.42% | 69,992 |
| Sep 10, 2026 | 24.20 | 24.20 | 23.45 | 23.80 | 23.80 | -0.83% | 52,565 |
| Sep 9, 2026 | 24.45 | 24.60 | 23.85 | 24.00 | 24.00 | -2.64% | 68,094 |
| Sep 8, 2026 | 24.75 | 24.85 | 24.05 | 24.65 | 24.65 | -0.20% | 167,201 |
| Sep 7, 2026 | 24.00 | 24.90 | 24.00 | 24.70 | 24.70 | 3.56% | 108,134 |
| Sep 4, 2026 | 24.10 | 24.20 | 23.80 | 23.85 | 23.85 | -1.04% | 233,671 |
| Sep 3, 2026 | 23.85 | 24.10 | 23.50 | 24.10 | 24.10 | 1.47% | 216,706 |
| Sep 2, 2026 | 26.00 | 26.00 | 23.75 | 23.75 | 23.75 | -1.86% | 165,793 |
| Sep 1, 2026 | 24.50 | 24.75 | 23.95 | 24.20 | 24.20 | 2.76% | 56,818 |
| Aug 31, 2026 | 24.45 | 24.45 | 23.55 | 23.55 | 23.55 | -3.29% | 58,978 |
| Aug 28, 2026 | 24.85 | 24.85 | 24.25 | 24.35 | 24.35 | -1.22% | 31,791 |
| Aug 27, 2026 | 25.20 | 25.25 | 24.50 | 24.65 | 24.65 | -1.79% | 56,132 |
| Aug 26, 2026 | 24.95 | 25.45 | 24.75 | 25.10 | 25.10 | 0.60% | 72,680 |
| Aug 25, 2026 | 24.40 | 25.15 | 24.40 | 24.95 | 24.95 | 1.84% | 43,505 |
| Aug 24, 2026 | 24.80 | 24.80 | 24.20 | 24.50 | 24.50 | -1.01% | 58,480 |
| Aug 21, 2026 | 24.50 | 25.00 | 24.10 | 24.75 | 24.75 | 1.02% | 48,767 |
| Aug 20, 2026 | 26.00 | 26.00 | 24.50 | 24.50 | 24.50 | -5.95% | 101,139 |
| Aug 19, 2026 | 26.45 | 26.60 | 26.05 | 26.05 | 26.05 | -1.70% | 106,015 |
| Aug 18, 2026 | 26.00 | 26.50 | 25.65 | 26.50 | 26.50 | 0.95% | 109,918 |
| Aug 17, 2026 | 27.25 | 27.30 | 26.15 | 26.25 | 26.25 | -3.85% | 64,227 |
| Aug 14, 2026 | 26.60 | 27.30 | 26.50 | 27.30 | 27.30 | 3.21% | 91,036 |