Skip to main content
logo
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
146.00
+2.44 (1.70%)
At close: Feb 20, 2026, 4:00 PM EST
146.70
+0.70 (0.48%)
After-hours: Feb 20, 2026, 7:08 PM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026143.47146.11143.12146.00146.001.70%580,696
Feb 19, 2026142.35144.14141.56143.56143.560.74%415,276
Feb 18, 2026141.96143.17141.95142.50142.500.74%388,986
Feb 17, 2026140.68141.97140.20141.45141.450.30%499,775
Feb 13, 2026139.50141.30138.50141.02141.020.64%1,585,142
Feb 12, 2026144.74144.74139.62140.12140.12-2.46%632,018
Feb 11, 2026146.00146.35143.61143.65143.65-1.37%472,030
Feb 10, 2026143.28146.15143.28145.64145.640.63%431,112
Feb 9, 2026142.21144.82142.21144.73144.732.12%512,140
Feb 6, 2026140.80142.25140.80141.73141.731.36%741,403
Feb 5, 2026140.02140.77138.90139.83139.83-0.69%736,770
Feb 4, 2026142.16142.73140.02140.80140.80-0.33%667,022
Feb 3, 2026139.12141.97139.12141.26141.262.03%1,035,580
Feb 2, 2026135.74138.99135.36138.45138.451.69%558,082
Jan 30, 2026138.25139.04135.30136.15136.15-3.71%923,922
Jan 29, 2026139.87141.63138.97141.40140.171.56%2,726,326
Jan 28, 2026138.66140.58137.92139.23138.020.88%797,387
Jan 27, 2026137.13138.34137.13138.02136.820.87%507,569
Jan 26, 2026137.69138.49136.43136.83135.64-0.62%524,199
Jan 23, 2026138.72139.00136.24137.69136.49-0.70%1,348,104
Jan 22, 2026136.53138.95136.13138.66137.452.13%582,745
Jan 21, 2026135.78136.51134.61135.77134.591.09%784,993
Jan 20, 2026135.39136.02133.62134.30133.13-1.53%600,352
Jan 16, 2026134.64137.16134.64136.39135.201.13%1,795,271
Jan 15, 2026133.09134.87133.09134.86133.681.20%382,226
Jan 14, 2026132.34133.26131.05133.26132.100.78%462,473
Jan 13, 2026134.00134.43131.68132.23131.08-1.27%497,540
Jan 12, 2026132.46134.04132.20133.93132.761.02%1,237,130
Jan 9, 2026133.51133.90132.21132.58131.42-0.58%611,247
Jan 8, 2026132.01134.01131.92133.36132.200.85%805,708
Jan 7, 2026132.56133.81132.00132.23131.08-0.56%521,064
Jan 6, 2026134.00135.01132.87132.98131.82-0.86%816,015
Jan 5, 2026131.69134.47131.69134.14132.971.47%724,843
Jan 2, 2026130.17132.23129.82132.20131.051.86%484,825
Dec 31, 2025130.50130.53129.70129.79128.66-0.54%323,161
Dec 30, 2025131.24131.86130.44130.50129.36-0.56%314,968
Dec 29, 2025130.53131.88130.29131.24130.090.23%372,347
Dec 26, 2025130.47131.04130.47130.94129.800.34%148,655
Dec 24, 2025130.47131.08130.07130.50129.360.13%266,971
Dec 23, 2025129.96131.16129.68130.33129.190.45%396,133
Dec 22, 2025130.17130.57129.27129.74128.610.02%726,892
Dec 19, 2025129.39130.43129.34129.72128.590.62%538,413
Dec 18, 2025129.13129.40128.67128.92127.800.40%382,710
Dec 17, 2025130.59131.67127.87128.41127.29-1.62%728,211
Dec 16, 2025131.63132.45130.10130.52129.38-1.17%511,447
Dec 15, 2025132.28132.64131.65132.07130.920.31%660,214
Dec 12, 2025132.46132.96131.48131.66130.51-0.33%1,288,934
Dec 11, 2025129.88132.40129.88132.09130.941.94%711,002
Dec 10, 2025126.61130.03126.50129.58128.452.43%1,251,073
Dec 9, 2025127.17127.79126.42126.50125.40-0.06%794,919