Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	32.600	33.500	31.900	33.050	33.050	10,293
2026-02-06	32.150	32.500	31.900	31.978	31.978	8,331
2026-02-05	31.300	32.050	30.950	31.565	31.565	8,850
2026-02-04	32.350	32.350	31.350	32.294	32.294	5,540
2026-02-03	34.150	34.150	32.300	32.936	32.936	4,501
2026-02-02	33.025	33.050	32.500	32.686	32.686	20,651
2026-01-30	33.000	33.750	32.950	33.400	33.400	7,112
2026-01-29	32.850	32.900	32.450	32.650	32.650	18,823
2026-01-28	33.700	33.950	32.800	33.340	33.340	13,329
2026-01-27	33.200	33.895	33.000	33.100	33.100	4,690
2026-01-26	32.850	33.450	32.650	32.750	32.750	22,418
2026-01-23	32.200	33.600	32.200	32.350	32.350	39,521
2026-01-22	32.300	32.550	31.750	32.032	32.032	59,611
2026-01-21	31.200	31.900	31.150	31.650	31.650	12,762
2026-01-20	30.800	31.550	30.728	30.728	30.728	242,699
2026-01-19	31.800	32.000	31.450	31.831	31.831	33,056
2026-01-16	31.850	32.400	31.700	31.800	31.800	7,388
2026-01-15	32.750	33.000	32.099	32.452	32.452	21,586
2026-01-14	33.350	33.700	31.850	32.108	32.108	23,816
2026-01-13	32.525	34.650	32.525	32.974	32.974	30,215
2026-01-12	33.700	33.700	32.000	32.313	32.313	44,724
2026-01-09	32.100	32.200	31.925	32.151	32.151	16,184
2026-01-08	31.175	31.850	31.000	31.393	31.393	50,575
2026-01-07	31.150	31.600	31.000	31.550	31.550	53,805
2026-01-06	31.650	32.250	31.000	31.761	31.761	903,287
2026-01-05	30.500	31.000	29.400	30.490	30.490	100,691
2026-01-02	27.903	27.903	27.903	27.903	27.903	0
2025-12-31	27.903	27.903	27.903	27.903	27.903	0
2025-12-30	28.375	28.375	27.850	27.903	27.903	22,672
2025-12-29	27.650	28.250	27.549	28.100	28.100	23,573
2025-12-24	27.101	27.101	27.101	27.101	27.101	0
2025-12-23	26.850	27.350	26.700	27.101	27.101	15,501
2025-12-22	26.225	26.500	25.800	26.350	26.350	40,737
2025-12-19	26.150	26.600	25.825	26.342	26.342	50,051
2025-12-18	24.200	25.850	24.200	24.387	24.387	13,341
2025-12-17	24.300	24.300	23.800	23.933	23.933	9,153
2025-12-16	24.500	24.500	23.850	24.257	24.257	37,787
2025-12-15	24.625	24.625	24.150	24.376	24.376	21,045
2025-12-12	24.900	25.350	24.425	24.763	24.763	31,293
2025-12-11	25.350	25.350	24.850	25.304	25.304	24,693
2025-12-10	25.750	25.900	24.950	25.370	25.370	9,181
2025-12-09	26.550	26.850	25.750	26.503	26.503	20,111
2025-12-08	25.800	26.850	25.800	26.600	26.600	8,882
2025-12-05	25.750	26.350	25.750	25.926	25.926	21,371
2025-12-04	25.600	25.600	25.300	25.427	25.427	41,450
2025-12-03	24.750	25.450	24.522	25.400	25.400	90,378
2025-12-02	24.925	24.925	23.750	23.852	23.852	14,760
2025-12-01	24.550	25.050	24.400	24.591	24.591	174,333
2025-11-28	24.700	25.025	24.700	24.855	24.855	22,040
2025-11-27	24.400	24.825	24.298	24.298	24.298	20,716
2025-11-26	24.000	24.850	23.850	24.287	24.287	52,289
2025-11-25	22.350	23.200	22.250	22.450	22.450	34,962
2025-11-24	22.800	22.800	22.000	22.586	22.586	25,104
2025-11-21	22.750	22.750	22.000	22.484	22.484	8,912
2025-11-20	23.400	23.550	23.100	23.344	23.344	18,805
2025-11-19	22.850	23.000	22.500	22.841	22.841	5,215
2025-11-18	22.650	22.900	22.325	22.646	22.646	243,303
2025-11-17	23.103	23.500	22.900	23.227	23.227	37,069
2025-11-14	23.550	23.827	22.450	23.211	23.211	85,800
2025-11-13	28.050	28.050	24.450	24.801	24.801	43,802

← NewerPage 4 of 21 · 1,210 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.