Montana Aerospace AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	25.600	25.600	24.350	24.350	24.350	35,027
2026-07-29	25.100	25.750	24.925	25.624	25.624	15,756
2026-07-28	23.725	25.100	23.725	24.950	24.950	19,378
2026-07-27	24.050	24.050	23.648	23.650	23.650	81,416
2026-07-24	23.050	23.400	22.926	23.350	23.350	23,922
2026-07-23	22.700	22.948	22.450	22.599	22.599	3,366
2026-07-22	23.200	23.200	22.600	22.800	22.800	191,474
2026-07-21	22.025	22.600	21.800	22.052	22.052	3,894
2026-07-20	22.100	22.200	21.850	21.949	21.949	2,449
2026-07-17	21.550	22.050	21.550	22.050	22.050	18,656
2026-07-16	21.600	21.750	21.600	21.750	21.750	4,172
2026-07-15	21.550	22.050	21.450	21.800	21.800	3,570
2026-07-14	21.050	21.600	20.950	21.600	21.600	16,430
2026-07-13	21.600	21.900	21.150	21.502	21.502	3,288
2026-07-10	21.750	21.850	21.550	21.552	21.552	4,464
2026-07-09	22.350	22.350	21.800	21.950	21.950	6,463
2026-07-08	22.650	22.700	22.000	22.152	22.152	48,046
2026-07-07	22.950	23.350	22.450	23.088	23.088	7,498
2026-07-06	22.800	22.950	22.800	22.900	22.900	413
2026-07-03	22.500	22.900	22.100	22.438	22.438	9,112
2026-07-02	21.650	22.500	21.650	22.400	22.400	21,512
2026-07-01	21.600	21.900	21.550	21.754	21.754	23,960
2026-06-30	20.850	21.600	20.600	20.927	20.927	35,874
2026-06-29	20.350	21.200	20.299	20.299	20.299	29,934
2026-06-26	20.400	20.450	19.900	20.255	20.255	30,223
2026-06-25	20.550	20.700	20.500	20.618	20.618	66,277
2026-06-24	20.600	20.850	20.530	20.566	20.566	20,727
2026-06-23	20.400	20.900	20.300	20.464	20.464	15,800
2026-06-22	21.750	21.750	20.700	21.012	21.012	3,342
2026-06-19	21.900	22.030	21.550	21.650	21.650	21,896
2026-06-18	22.000	22.150	21.650	22.001	22.001	11,476
2026-06-17	22.000	22.025	21.700	21.865	21.865	13,740
2026-06-16	22.500	22.600	21.800	22.200	22.200	4,697
2026-06-15	22.350	22.650	22.225	22.552	22.552	65,865
2026-06-12	21.700	21.798	21.501	21.715	21.715	7,766
2026-06-11	21.100	21.500	21.025	21.232	21.232	81,000
2026-06-10	20.750	21.150	20.500	20.887	20.887	54,199
2026-06-09	20.600	21.475	20.250	21.157	21.157	97,757
2026-06-08	20.400	21.050	20.201	20.711	20.711	9,287
2026-06-05	21.250	21.250	20.600	20.973	20.973	21,037
2026-06-04	21.000	21.350	21.000	21.202	21.202	25,547
2026-06-03	22.175	22.250	21.150	21.273	21.273	16,757
2026-06-02	22.700	22.700	21.950	22.351	22.351	28,281
2026-06-01	23.325	23.500	22.100	22.488	22.488	73,343
2026-05-29	23.800	24.050	23.450	23.602	23.602	35,890
2026-05-28	22.950	23.300	22.750	22.862	22.862	21,385
2026-05-27	22.950	23.000	22.550	22.750	22.750	167,916
2026-05-26	22.250	22.800	22.250	22.450	22.450	20,216
2026-05-22	21.700	22.100	21.700	22.005	22.005	12,079
2026-05-21	22.450	22.700	21.500	22.484	22.484	22,708
2026-05-20	22.200	22.700	22.050	22.554	22.554	36,897
2026-05-19	22.550	22.800	22.000	22.150	22.150	16,682
2026-05-18	22.500	22.950	22.000	22.700	22.700	16,787
2026-05-15	23.000	23.100	22.300	22.850	22.850	25,497
2026-05-14	22.834	22.834	22.834	22.834	22.834	0
2026-05-13	23.300	23.300	22.550	22.834	22.834	2,490
2026-05-12	22.850	23.050	22.400	22.550	22.550	32,575
2026-05-11	23.250	23.250	22.750	23.050	23.050	25,351
2026-05-08	24.000	24.300	23.400	23.788	23.788	26,464
2026-05-07	23.200	24.200	23.063	23.950	23.950	317,567

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.