Montana Aerospace AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.150 | 22.200 | 22.050 | 22.150 | 22.150 | 1,404 |
| 2026-10-22 | 23.300 | 23.500 | 22.650 | 22.650 | 22.650 | 2,155 |
| 2026-10-21 | 23.950 | 23.950 | 23.600 | 23.750 | 23.750 | 174 |
| 2026-10-20 | 23.350 | 23.600 | 23.100 | 23.600 | 23.600 | 448 |
| 2026-10-19 | 23.550 | 23.550 | 22.750 | 23.100 | 23.100 | 479 |
| 2026-10-16 | 23.150 | 23.850 | 23.150 | 23.650 | 23.650 | 180 |
| 2026-10-15 | 23.300 | 23.300 | 22.700 | 23.250 | 23.250 | 1,656 |
| 2026-10-14 | 23.400 | 23.650 | 23.200 | 23.450 | 23.450 | 615 |
| 2026-10-13 | 23.250 | 23.600 | 23.250 | 23.600 | 23.600 | 129 |
| 2026-10-12 | 23.250 | 23.350 | 23.250 | 23.350 | 23.350 | 83 |
| 2026-10-09 | 23.150 | 23.150 | 23.050 | 23.150 | 23.150 | 129 |
| 2026-10-08 | 22.500 | 22.950 | 22.250 | 22.450 | 22.450 | 33,392 |
| 2026-10-07 | 23.450 | 23.700 | 23.450 | 23.700 | 23.700 | 2,196 |
| 2026-10-06 | 22.750 | 22.900 | 22.670 | 22.670 | 22.670 | 30,718 |
| 2026-10-05 | 23.150 | 23.150 | 23.050 | 23.050 | 23.050 | 414 |
| 2026-10-02 | 23.150 | 23.250 | 23.150 | 23.250 | 23.250 | 336 |
| 2026-09-30 | 23.775 | 23.775 | 23.775 | 23.775 | 23.775 | 3 |
| 2026-09-29 | 23.600 | 23.600 | 23.400 | 23.400 | 23.400 | 356 |
| 2026-09-28 | 22.800 | 23.250 | 22.800 | 23.250 | 23.250 | 780 |
| 2026-09-25 | 22.750 | 23.050 | 22.650 | 23.050 | 23.050 | 477 |
| 2026-09-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 25 |
| 2026-09-23 | 23.400 | 23.400 | 23.000 | 23.200 | 23.200 | 1,504 |
| 2026-09-22 | 23.500 | 23.750 | 23.500 | 23.700 | 23.700 | 55,165 |
| 2026-09-21 | 23.750 | 23.800 | 23.500 | 23.750 | 23.750 | 2,947 |
| 2026-09-18 | 23.875 | 23.875 | 23.463 | 23.594 | 23.594 | 5,662 |
| 2026-09-17 | 23.750 | 23.950 | 23.625 | 23.850 | 23.850 | 27,051 |
| 2026-09-16 | 23.900 | 23.900 | 23.749 | 23.850 | 23.850 | 224 |
| 2026-09-15 | 23.550 | 23.550 | 23.314 | 23.548 | 23.548 | 3,677 |
| 2026-09-14 | 23.675 | 23.675 | 23.350 | 23.542 | 23.542 | 2,621 |
| 2026-09-11 | 23.800 | 24.050 | 23.800 | 23.990 | 23.990 | 1,134 |
| 2026-09-10 | 24.150 | 24.150 | 23.650 | 23.778 | 23.778 | 6,678 |
| 2026-09-09 | 24.400 | 24.402 | 23.900 | 24.402 | 24.402 | 3,758 |
| 2026-09-08 | 24.300 | 24.950 | 24.175 | 24.650 | 24.650 | 48,803 |
| 2026-09-07 | 24.745 | 24.785 | 24.309 | 24.650 | 24.650 | 41,620 |
| 2026-09-04 | 24.050 | 24.059 | 23.800 | 23.972 | 23.972 | 50,436 |
| 2026-09-03 | 23.675 | 24.100 | 23.537 | 24.100 | 24.100 | 100,990 |
| 2026-09-02 | 25.050 | 25.050 | 23.750 | 24.067 | 24.067 | 27,381 |
| 2026-09-01 | 23.950 | 24.450 | 23.950 | 24.151 | 24.151 | 10,184 |
| 2026-08-31 | 24.150 | 24.299 | 23.550 | 23.710 | 23.710 | 9,213 |
| 2026-08-28 | 24.500 | 24.500 | 24.300 | 24.324 | 24.324 | 7,649 |
| 2026-08-27 | 25.100 | 25.200 | 24.590 | 24.635 | 24.635 | 11,702 |
| 2026-08-26 | 24.950 | 25.450 | 24.800 | 25.050 | 25.050 | 3,009 |
| 2026-08-25 | 24.500 | 25.075 | 24.500 | 24.940 | 24.940 | 2,049 |
| 2026-08-24 | 24.650 | 24.700 | 24.350 | 24.496 | 24.496 | 3,000 |
| 2026-08-21 | 24.250 | 24.875 | 24.250 | 24.687 | 24.687 | 8,696 |
| 2026-08-20 | 25.921 | 25.921 | 24.500 | 24.500 | 24.500 | 29,668 |
| 2026-08-19 | 26.150 | 26.500 | 26.050 | 26.277 | 26.277 | 28,700 |
| 2026-08-18 | 26.000 | 26.500 | 25.900 | 26.000 | 26.000 | 17,925 |
| 2026-08-17 | 26.900 | 26.900 | 26.250 | 26.600 | 26.600 | 11,816 |
| 2026-08-14 | 26.750 | 27.300 | 26.750 | 26.778 | 26.778 | 3,644 |
| 2026-08-13 | 27.000 | 27.500 | 26.000 | 26.899 | 26.899 | 18,166 |
| 2026-08-12 | 26.050 | 26.650 | 25.939 | 26.081 | 26.081 | 18,832 |
| 2026-08-11 | 25.900 | 26.000 | 25.200 | 25.553 | 25.553 | 21,827 |
| 2026-08-10 | 25.450 | 25.600 | 25.000 | 25.272 | 25.272 | 4,280 |
| 2026-08-07 | 25.775 | 25.775 | 25.300 | 25.400 | 25.400 | 578 |
| 2026-08-06 | 26.050 | 26.250 | 25.425 | 25.699 | 25.699 | 15,751 |
| 2026-08-05 | 25.850 | 26.000 | 25.550 | 25.550 | 25.550 | 4,754 |
| 2026-08-04 | 25.625 | 25.775 | 25.285 | 25.359 | 25.359 | 2,166 |
| 2026-08-03 | 25.700 | 26.000 | 25.050 | 25.175 | 25.175 | 2,384 |
| 2026-07-31 | 25.100 | 25.100 | 24.250 | 25.000 | 25.000 | 2,643 |
Page 1 of 3 · 128 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.