Montana Aerospace AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 25.800 | 25.800 | 25.250 | 25.550 | 25.550 | 1,272 |
| 2025-08-19 | 25.700 | 25.950 | 25.700 | 25.900 | 25.900 | 1,645 |
| 2025-08-18 | 26.100 | 26.375 | 25.825 | 26.000 | 26.000 | 4,417 |
| 2025-08-15 | 26.350 | 26.625 | 26.000 | 26.000 | 26.000 | 1,933 |
| 2025-08-14 | 26.800 | 27.200 | 25.800 | 26.400 | 26.400 | 4,655 |
| 2025-08-13 | 27.350 | 27.350 | 26.500 | 26.600 | 26.600 | 3,832 |
| 2025-08-12 | 26.800 | 27.250 | 26.800 | 27.200 | 27.200 | 1,288 |
| 2025-08-11 | 27.400 | 27.400 | 26.750 | 26.750 | 26.750 | 6,899 |
| 2025-08-08 | 28.050 | 28.050 | 27.800 | 27.800 | 27.800 | 1,920 |
| 2025-08-07 | 28.750 | 28.750 | 28.250 | 28.250 | 28.250 | 7,288 |
| 2025-08-06 | 28.500 | 28.625 | 28.350 | 28.550 | 28.550 | 3,287 |
| 2025-08-05 | 28.700 | 29.000 | 28.650 | 28.700 | 28.700 | 4,159 |
| 2025-08-04 | 27.925 | 28.750 | 27.925 | 28.750 | 28.750 | 2,041 |
| 2025-08-01 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2025-07-31 | 28.450 | 28.450 | 28.100 | 28.400 | 28.400 | 8,098 |
| 2025-07-30 | 28.950 | 29.008 | 28.350 | 28.350 | 28.350 | 1,612 |
| 2025-07-29 | 29.100 | 30.050 | 29.100 | 29.650 | 29.650 | 2,559 |
| 2025-07-28 | 29.850 | 29.950 | 29.450 | 29.581 | 29.581 | 5,890 |
| 2025-07-25 | 28.050 | 29.434 | 27.950 | 29.434 | 29.434 | 18,680 |
| 2025-07-24 | 27.700 | 28.650 | 27.700 | 28.450 | 28.450 | 14,431 |
| 2025-07-23 | 27.150 | 27.400 | 27.150 | 27.400 | 27.400 | 7,232 |
| 2025-07-22 | 27.150 | 27.150 | 26.850 | 26.850 | 26.850 | 290 |
| 2025-07-21 | 27.700 | 27.700 | 27.400 | 27.400 | 27.400 | 2,819 |
| 2025-07-18 | 26.350 | 28.150 | 26.350 | 27.750 | 27.750 | 3,151 |
| 2025-07-17 | 26.150 | 26.150 | 25.700 | 25.700 | 25.700 | 3,049 |
| 2025-07-16 | 24.900 | 25.900 | 24.800 | 25.000 | 25.000 | 5,775 |
| 2025-07-15 | 25.250 | 25.300 | 24.700 | 24.700 | 24.700 | 2,708 |
| 2025-07-14 | 24.775 | 25.150 | 24.775 | 25.150 | 25.150 | 1,625 |
| 2025-07-11 | 25.075 | 25.300 | 23.800 | 25.150 | 25.150 | 1,302,025 |
| 2025-07-10 | 25.475 | 25.475 | 25.000 | 25.054 | 25.054 | 11,557 |
| 2025-07-09 | 25.550 | 25.550 | 25.200 | 25.350 | 25.350 | 5,313 |
| 2025-07-08 | 26.150 | 26.200 | 25.575 | 25.600 | 25.600 | 5,580 |
| 2025-07-07 | 25.575 | 26.250 | 25.500 | 26.150 | 26.150 | 25,596 |
| 2025-07-04 | 25.600 | 25.600 | 25.200 | 25.600 | 25.600 | 4,581 |
| 2025-07-03 | 24.800 | 25.750 | 24.700 | 25.750 | 25.750 | 2,048 |
| 2025-07-02 | 24.500 | 24.600 | 23.900 | 24.450 | 24.450 | 4,507 |
| 2025-07-01 | 26.000 | 26.000 | 23.400 | 24.773 | 24.773 | 1,310,049 |
| 2025-06-30 | 26.000 | 26.500 | 25.850 | 25.950 | 25.950 | 18,512 |
| 2025-06-27 | 25.300 | 25.650 | 24.950 | 25.384 | 25.384 | 4,816 |
| 2025-06-26 | 25.250 | 25.600 | 24.950 | 25.300 | 25.300 | 430,019 |
| 2025-06-25 | 24.250 | 25.650 | 24.250 | 25.300 | 25.300 | 30,087 |
| 2025-06-24 | 23.650 | 24.250 | 23.650 | 24.050 | 24.050 | 23,103 |
| 2025-06-23 | 22.650 | 23.000 | 22.525 | 22.670 | 22.670 | 572 |
| 2025-06-20 | 22.200 | 22.350 | 21.350 | 21.350 | 21.350 | 11,290 |
| 2025-06-19 | 20.991 | 21.125 | 20.900 | 21.100 | 21.100 | 10,078 |
| 2025-06-18 | 21.100 | 21.100 | 20.900 | 21.001 | 21.001 | 13,563 |
| 2025-06-17 | 19.982 | 20.600 | 19.978 | 20.600 | 20.600 | 15,013 |
| 2025-06-16 | 19.552 | 20.000 | 19.552 | 19.987 | 19.987 | 15,100 |
| 2025-06-13 | 19.480 | 19.580 | 19.250 | 19.543 | 19.543 | 7,926 |
| 2025-06-12 | 19.770 | 19.770 | 19.533 | 19.680 | 19.680 | 8,739 |
| 2025-06-11 | 19.693 | 20.000 | 19.693 | 19.949 | 19.949 | 21,394 |
| 2025-06-10 | 19.280 | 19.780 | 19.280 | 19.520 | 19.520 | 36,337 |
| 2025-06-09 | 19.060 | 19.060 | 19.060 | 19.060 | 19.060 | 0 |
| 2025-06-06 | 19.620 | 19.620 | 18.920 | 19.060 | 19.060 | 19,435 |
| 2025-06-05 | 19.900 | 19.940 | 19.880 | 19.940 | 19.940 | 183 |
| 2025-06-04 | 18.680 | 19.730 | 18.680 | 19.688 | 19.688 | 2,094 |
| 2025-06-03 | 18.380 | 18.500 | 18.380 | 18.500 | 18.500 | 14 |
| 2025-06-02 | 18.432 | 18.432 | 18.432 | 18.432 | 18.432 | 0 |
| 2025-05-30 | 18.470 | 18.520 | 18.340 | 18.432 | 18.432 | 810 |
| 2025-05-29 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 0 |
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.