5 DAY PERFORMANCE
+16.47%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
+30.77%
YEAR-TO-DATE PERFORMANCE
+10.92%
1 YEAR PERFORMANCE
-57.90%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.22 | $7.50 (3.88%) | $7.65 | $7.22 | 29,317 | $377.60 M |
| 03/11/2025 | $7.37 | $7.30 (-0.95%) | $7.47 | $7.14 | 25,900 | $372.49 M |
| 03/10/2025 | $7.46 | $7.46 (0%) | $7.71 | $6.90 | 84,226 | $380.66 M |
| 03/07/2025 | $7.58 | $7.59 (0.13%) | $7.76 | $7.38 | 41,800 | $387.29 M |
| 03/06/2025 | $7.63 | $7.74 (1.44%) | $7.87 | $7.40 | 43,600 | $394.95 M |
| 03/05/2025 | $7.71 | $7.73 (0.26%) | $7.86 | $7.60 | 19,336 | $394.44 M |
| 03/04/2025 | $7.80 | $7.85 (0.64%) | $7.98 | $7.40 | 57,600 | $400.56 M |
| 03/03/2025 | $7.84 | $7.68 (-2.04%) | $8.21 | $7.56 | 24,200 | $391.88 M |
| 02/28/2025 | $7.67 | $8.01 (4.43%) | $8.45 | $7.67 | 33,937 | $408.72 M |
| 02/27/2025 | $7.37 | $7.70 (4.48%) | $7.94 | $7.37 | 18,015 | $392.91 M |
| 02/26/2025 | $7.32 | $7.37 (0.68%) | $7.84 | $7.27 | 44,108 | $376.07 M |
| 02/25/2025 | $7.75 | $7.32 (-5.55%) | $7.91 | $7.26 | 58,800 | $373.52 M |
| 02/24/2025 | $8.19 | $7.97 (-2.69%) | $8.37 | $7.70 | 26,900 | $406.68 M |
| 02/21/2025 | $8.00 | $7.97 (-0.38%) | $8.20 | $7.90 | 25,377 | $406.68 M |
| 02/20/2025 | $7.91 | $8.12 (2.65%) | $8.21 | $7.82 | 26,500 | $414.34 M |
| 02/19/2025 | $7.85 | $8.04 (2.42%) | $8.41 | $7.70 | 51,255 | $410.25 M |
| 02/18/2025 | $7.94 | $7.87 (-0.88%) | $8.15 | $7.84 | 39,664 | $401.58 M |
| 02/14/2025 | $8.16 | $7.96 (-2.45%) | $8.35 | $7.91 | 39,700 | $406.17 M |
| 02/13/2025 | $8.14 | $8.32 (2.21%) | $8.46 | $8.13 | 24,447 | $424.54 M |
| 02/12/2025 | $8.30 | $8.18 (-1.45%) | $8.39 | $7.88 | 31,235 | $417.40 M |
| 02/11/2025 | $8.86 | $8.29 (-6.43%) | $9.06 | $8.22 | 22,200 | $423.01 M |
| 02/10/2025 | $8.26 | $8.83 (6.9%) | $9.15 | $8.22 | 49,331 | $450.57 M |
| 02/07/2025 | $8.61 | $8.47 (-1.63%) | $8.61 | $8.32 | 36,450 | $432.20 M |
| 02/06/2025 | $8.09 | $8.49 (4.94%) | $8.63 | $8.07 | 55,136 | $433.22 M |
| 02/05/2025 | $8.48 | $8.25 (-2.71%) | $8.88 | $8.15 | 31,400 | $420.97 M |
| 02/04/2025 | $8.31 | $8.42 (1.32%) | $8.51 | $7.69 | 56,800 | $429.64 M |
| 02/03/2025 | $8.18 | $8.16 (-0.24%) | $8.51 | $7.86 | 23,119 | $416.38 M |
| 01/31/2025 | $8.09 | $8.18 (1.11%) | $8.48 | $7.88 | 49,947 | $417.40 M |
| 01/30/2025 | $8.00 | $8.10 (1.25%) | $8.30 | $7.68 | 36,900 | $413.32 M |
| 01/29/2025 | $7.46 | $7.77 (4.16%) | $7.97 | $7.46 | 42,042 | $396.48 M |
| 01/28/2025 | $7.84 | $7.70 (-1.79%) | $7.84 | $7.22 | 55,258 | $392.91 M |
| 01/27/2025 | $8.00 | $7.60 (-5%) | $8.00 | $7.23 | 73,700 | $387.80 M |
| 01/24/2025 | $8.16 | $8.08 (-0.98%) | $8.30 | $7.95 | 36,730 | $412.30 M |
| 01/23/2025 | $8.85 | $8.16 (-7.8%) | $8.85 | $7.85 | 80,000 | $416.38 M |
| 01/22/2025 | $8.52 | $8.77 (2.93%) | $9.20 | $8.23 | 179,105 | $447.50 M |
| 01/21/2025 | $9.31 | $8.48 (-8.92%) | $9.31 | $8.15 | 65,825 | $432.71 M |
| 01/17/2025 | $9.00 | $9.04 (0.44%) | $9.25 | $8.82 | 53,600 | $461.28 M |
| 01/16/2025 | $8.27 | $8.75 (5.8%) | $8.80 | $8.15 | 50,200 | $446.48 M |
| 01/15/2025 | $8.24 | $8.38 (1.7%) | $8.53 | $8.07 | 27,936 | $427.60 M |
| 01/14/2025 | $7.80 | $7.96 (2.05%) | $8.50 | $7.80 | 77,725 | $406.17 M |
| 01/13/2025 | $7.57 | $7.87 (3.96%) | $8.27 | $7.35 | 58,000 | $401.58 M |
| 01/10/2025 | $8.25 | $7.82 (-5.21%) | $8.31 | $7.62 | 75,400 | $399.03 M |
| 01/08/2025 | $8.83 | $8.46 (-4.19%) | $8.83 | $7.99 | 85,631 | $431.69 M |
| 01/07/2025 | $8.75 | $8.86 (1.26%) | $8.91 | $8.13 | 84,500 | $452.10 M |
| 01/06/2025 | $8.97 | $8.84 (-1.45%) | $9.43 | $8.60 | 100,921 | $451.08 M |
| 01/03/2025 | $8.19 | $8.43 (2.93%) | $8.75 | $8.02 | 77,600 | $430.15 M |
| 01/02/2025 | $7.95 | $7.98 (0.38%) | $8.63 | $7.74 | 126,111 | $407.19 M |
| 12/31/2024 | $8.53 | $7.97 (-6.57%) | $8.60 | $7.51 | 99,955 | $406.68 M |
| 12/30/2024 | $9.95 | $8.44 (-15.18%) | $9.95 | $8.00 | 158,581 | $430.67 M |
| 12/27/2024 | $8.65 | $9.93 (14.8%) | $9.95 | $8.56 | 165,186 | $506.69 M |
| 12/26/2024 | $9.52 | $8.70 (-8.61%) | $9.54 | $8.03 | 112,254 | $443.93 M |
| 12/24/2024 | $9.05 | $9.52 (5.19%) | $9.99 | $9.05 | 69,137 | $485.77 M |
| 12/23/2024 | $9.29 | $9.30 (0.11%) | $10.01 | $9.00 | 79,748 | $474.55 M |
| 12/20/2024 | $9.45 | $9.50 (0.53%) | $10.39 | $8.72 | 603,300 | $484.75 M |
| 12/19/2024 | $9.55 | $9.43 (-1.26%) | $9.90 | $8.85 | 292,071 | $481.18 M |
| 12/18/2024 | $10.06 | $9.69 (-3.68%) | $10.48 | $9.01 | 346,800 | $494.45 M |
| 12/17/2024 | $11.48 | $10.19 (-11.24%) | $11.60 | $9.60 | 456,304 | $519.96 M |
| 12/16/2024 | $9.45 | $11.32 (19.79%) | $11.40 | $9.38 | 461,888 | $577.62 M |
| 12/13/2024 | $8.93 | $9.56 (7.05%) | $10.45 | $8.75 | 209,700 | $487.82 M |
| 12/12/2024 | $8.76 | $8.82 (0.68%) | $9.11 | $8.52 | 71,600 | $450.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
