Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	18.900	18.900	18.380	18.380	18.380	260
2025-05-27	19.627	19.627	19.627	19.627	19.627	0
2025-05-26	19.550	19.550	19.550	19.550	19.550	3,965
2025-05-23	19.840	19.840	19.580	19.627	19.627	3,002
2025-05-22	19.580	19.580	19.580	19.580	19.580	150
2025-05-21	19.680	19.720	19.680	19.720	19.720	312
2025-05-20	20.400	20.400	19.800	19.820	19.820	1,100
2025-05-19	20.150	20.200	20.082	20.082	20.082	2,578
2025-05-16	19.638	19.638	19.638	19.638	19.638	0
2025-05-15	19.638	19.638	19.638	19.638	19.638	882
2025-05-14	20.200	20.200	19.820	19.820	19.820	580
2025-05-13	19.300	20.050	19.300	19.880	19.880	2,701
2025-05-12	19.520	19.890	19.520	19.760	19.760	503
2025-05-09	18.700	19.480	18.700	19.444	19.444	3,936
2025-05-08	18.380	19.300	18.380	19.194	19.194	28,523
2025-05-07	17.340	17.340	17.340	17.340	17.340	3
2025-05-06	17.020	17.280	17.020	17.280	17.280	87
2025-05-02	17.000	17.000	16.947	16.947	16.947	4,630
2025-05-01	16.380	16.380	16.380	16.380	16.380	0
2025-04-30	16.320	16.400	16.160	16.380	16.380	562
2025-04-29	15.960	15.960	15.832	15.832	15.832	59
2025-04-28	15.200	15.400	15.200	15.400	15.400	375
2025-04-25	15.000	15.000	14.930	14.930	14.930	47
2025-04-24	14.580	14.900	14.580	14.678	14.678	1,878
2025-04-23	14.360	14.740	14.300	14.740	14.740	681
2025-04-22	13.940	14.120	13.940	14.120	14.120	6,389
2025-04-17	14.180	14.200	14.100	14.120	14.120	42,408
2025-04-16	14.560	14.560	14.380	14.380	14.380	2,070
2025-04-15	15.300	15.300	15.100	15.100	15.100	257
2025-04-14	14.360	14.720	14.360	14.720	14.720	379
2025-04-11	14.060	14.180	13.840	14.100	14.100	2,491
2025-04-10	14.440	14.440	13.920	13.920	13.920	468
2025-04-09	13.880	13.880	13.880	13.880	13.880	52
2025-04-08	13.880	13.900	13.880	13.890	13.890	254
2025-04-07	14.150	14.460	14.140	14.190	14.190	798
2025-04-04	15.160	15.480	15.010	15.480	15.480	2,518
2025-04-03	15.500	16.100	15.320	16.100	16.100	1,079
2025-04-02	16.600	16.600	16.434	16.434	16.434	1,562
2025-04-01	17.080	17.080	17.000	17.000	17.000	98
2025-03-31	17.340	17.500	17.100	17.193	17.193	2,611
2025-03-28	17.600	17.720	17.600	17.720	17.720	5
2025-03-27	18.200	18.200	18.200	18.200	18.200	76
2025-03-26	17.960	18.034	17.960	18.034	18.034	2,081
2025-03-25	17.780	17.960	17.780	17.960	17.960	76
2025-03-21	17.820	17.920	17.820	17.912	17.912	3,118
2025-03-20	18.234	18.234	18.234	18.234	18.234	5,407
2025-03-19	18.260	18.560	18.260	18.560	18.560	359
2025-03-18	17.754	17.880	17.754	17.880	17.880	4,139
2025-03-17	17.507	17.593	17.439	17.593	17.593	10,823
2025-03-14	17.195	17.410	17.195	17.300	17.300	17,586
2025-03-13	17.340	17.340	17.000	17.020	17.020	425
2025-03-12	17.858	17.858	17.360	17.400	17.400	9,322
2025-03-11	18.620	18.620	18.276	18.276	18.276	376
2025-03-10	18.680	18.680	18.680	18.680	18.680	16
2025-03-07	18.600	18.600	18.440	18.440	18.440	207
2025-03-06	18.540	18.800	18.460	18.800	18.800	167
2025-03-05	18.700	18.800	18.660	18.660	18.660	1,054
2025-03-04	18.480	18.480	18.280	18.380	18.380	1,999
2025-03-03	17.640	18.120	17.640	18.000	18.000	1,121
2025-02-28	17.130	17.180	17.130	17.180	17.180	3,112

← NewerPage 7 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.