5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
-11.42%
3 MONTH PERFORMANCE
-44.47%
6 MONTH PERFORMANCE
-40.11%
YEAR-TO-DATE PERFORMANCE
-44.54%
1 YEAR PERFORMANCE
-66.74%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $4.51 | $4.42 (-2%) | $4.60 | $4.39 | 98.48 K | $225.54 M |
| 05/15/2025 | $4.51 | $4.50 (-0.22%) | $4.90 | $4.37 | 139.80 K | $229.62 M |
| 05/14/2025 | $4.56 | $4.53 (-0.66%) | $4.69 | $4.37 | 174.30 K | $231.15 M |
| 05/13/2025 | $4.65 | $4.55 (-2.15%) | $4.97 | $4.30 | 486.55 K | $232.17 M |
| 05/12/2025 | $4.92 | $4.38 (-10.98%) | $4.99 | $4.38 | 123.43 K | $223.50 M |
| 05/09/2025 | $4.60 | $4.74 (3.04%) | $4.84 | $4.40 | 37.51 K | $241.87 M |
| 05/08/2025 | $4.71 | $4.65 (-1.27%) | $4.89 | $4.57 | 79.93 K | $237.27 M |
| 05/07/2025 | $4.52 | $4.69 (3.76%) | $4.70 | $4.26 | 46.74 K | $239.32 M |
| 05/06/2025 | $4.55 | $4.50 (-1.1%) | $4.60 | $4.24 | 114.94 K | $229.62 M |
| 05/05/2025 | $5.15 | $4.60 (-10.68%) | $5.30 | $4.60 | 125.67 K | $234.72 M |
| 05/02/2025 | $5.20 | $5.20 (0%) | $5.28 | $5.07 | 73.02 K | $265.34 M |
| 05/01/2025 | $5.04 | $5.23 (3.77%) | $5.23 | $4.89 | 71.82 K | $266.87 M |
| 04/30/2025 | $4.95 | $5.00 (1.01%) | $5.05 | $4.68 | 51.70 K | $255.13 M |
| 04/29/2025 | $4.99 | $5.07 (1.6%) | $5.08 | $4.81 | 67.41 K | $258.71 M |
| 04/28/2025 | $4.70 | $4.99 (6.17%) | $5.03 | $4.55 | 91.21 K | $254.62 M |
| 04/25/2025 | $4.91 | $4.63 (-5.7%) | $5.01 | $4.46 | 147.20 K | $236.25 M |
| 04/24/2025 | $5.03 | $5.00 (-0.6%) | $5.22 | $4.64 | 123.90 K | $255.13 M |
| 04/23/2025 | $5.26 | $4.98 (-5.32%) | $5.35 | $4.89 | 84.02 K | $254.11 M |
| 04/22/2025 | $4.99 | $5.11 (2.4%) | $5.26 | $4.88 | 37.90 K | $260.75 M |
| 04/21/2025 | $4.93 | $4.92 (-0.2%) | $5.05 | $4.82 | 27.03 K | $251.05 M |
| 04/17/2025 | $5.00 | $4.99 (-0.2%) | $5.18 | $4.77 | 34.54 K | $254.62 M |
| 04/16/2025 | $4.96 | $4.93 (-0.6%) | $5.07 | $4.79 | 46.54 K | $251.56 M |
| 04/15/2025 | $5.16 | $4.97 (-3.68%) | $5.27 | $4.84 | 66.64 K | $253.60 M |
| 04/14/2025 | $5.06 | $5.14 (1.58%) | $5.23 | $4.75 | 43.23 K | $262.28 M |
| 04/11/2025 | $5.13 | $4.95 (-3.51%) | $5.21 | $4.83 | 64.30 K | $252.58 M |
| 04/10/2025 | $5.18 | $5.14 (-0.77%) | $5.26 | $4.99 | 32.50 K | $262.28 M |
| 04/09/2025 | $4.85 | $5.19 (7.01%) | $5.41 | $4.71 | 61.30 K | $264.83 M |
| 04/08/2025 | $5.17 | $4.85 (-6.19%) | $5.17 | $4.65 | 38.14 K | $247.48 M |
| 04/07/2025 | $4.58 | $4.95 (8.08%) | $5.44 | $4.55 | 137.80 K | $252.58 M |
| 04/04/2025 | $4.87 | $4.80 (-1.44%) | $4.95 | $4.51 | 64.70 K | $244.93 M |
| 04/03/2025 | $5.01 | $4.98 (-0.6%) | $5.20 | $4.66 | 56.74 K | $254.11 M |
| 04/02/2025 | $5.00 | $5.17 (3.4%) | $5.49 | $5.00 | 74.19 K | $263.81 M |
| 04/01/2025 | $4.60 | $4.97 (8.04%) | $5.22 | $4.25 | 183.70 K | $253.60 M |
| 03/31/2025 | $4.87 | $4.61 (-5.34%) | $4.87 | $4.39 | 132.44 K | $235.23 M |
| 03/28/2025 | $4.99 | $4.87 (-2.4%) | $5.49 | $4.82 | 56.24 K | $248.50 M |
| 03/27/2025 | $5.45 | $5.01 (-8.07%) | $5.51 | $4.75 | 223.20 K | $255.64 M |
| 03/26/2025 | $7.04 | $5.29 (-24.86%) | $7.22 | $5.21 | 469.03 K | $269.93 M |
| 03/25/2025 | $7.25 | $7.22 (-0.41%) | $7.69 | $6.86 | 74.70 K | $368.41 M |
| 03/24/2025 | $7.46 | $7.17 (-3.89%) | $7.74 | $7.15 | 75.94 K | $365.86 M |
| 03/21/2025 | $7.50 | $7.56 (0.8%) | $7.90 | $7.10 | 54.70 K | $385.76 M |
| 03/20/2025 | $7.59 | $7.64 (0.66%) | $7.93 | $7.49 | 42.32 K | $389.84 M |
| 03/19/2025 | $7.77 | $7.86 (1.16%) | $7.91 | $7.47 | 54.34 K | $401.07 M |
| 03/18/2025 | $8.06 | $7.55 (-6.33%) | $8.30 | $7.55 | 52.90 K | $385.25 M |
| 03/17/2025 | $7.68 | $8.07 (5.08%) | $8.28 | $7.51 | 29.10 K | $411.79 M |
| 03/14/2025 | $7.88 | $7.76 (-1.52%) | $8.10 | $7.64 | 27.13 K | $395.97 M |
| 03/13/2025 | $7.35 | $7.89 (7.35%) | $7.89 | $7.35 | 23.12 K | $402.60 M |
| 03/12/2025 | $7.22 | $7.50 (3.88%) | $7.65 | $7.22 | 29.32 K | $382.70 M |
| 03/11/2025 | $7.37 | $7.30 (-0.95%) | $7.47 | $7.14 | 25.90 K | $372.49 M |
| 03/10/2025 | $7.46 | $7.46 (0%) | $7.71 | $6.90 | 84.23 K | $380.66 M |
| 03/07/2025 | $7.58 | $7.59 (0.13%) | $7.76 | $7.38 | 41.80 K | $387.29 M |
| 03/06/2025 | $7.63 | $7.74 (1.44%) | $7.87 | $7.40 | 43.60 K | $394.95 M |
| 03/05/2025 | $7.71 | $7.73 (0.26%) | $7.86 | $7.60 | 19.34 K | $394.44 M |
| 03/04/2025 | $7.80 | $7.85 (0.64%) | $7.98 | $7.40 | 57.60 K | $400.56 M |
| 03/03/2025 | $7.84 | $7.68 (-2.04%) | $8.21 | $7.56 | 24.20 K | $391.88 M |
| 02/28/2025 | $7.67 | $8.01 (4.43%) | $8.45 | $7.67 | 33.94 K | $408.72 M |
| 02/27/2025 | $7.37 | $7.70 (4.48%) | $7.94 | $7.37 | 18.02 K | $392.91 M |
| 02/26/2025 | $7.32 | $7.37 (0.68%) | $7.84 | $7.27 | 44.11 K | $376.07 M |
| 02/25/2025 | $7.75 | $7.32 (-5.55%) | $7.91 | $7.26 | 58.80 K | $373.52 M |
| 02/24/2025 | $8.19 | $7.97 (-2.69%) | $8.37 | $7.70 | 26.90 K | $406.68 M |
| 02/21/2025 | $8.00 | $7.97 (-0.38%) | $8.20 | $7.90 | 25.38 K | $406.68 M |
| 02/20/2025 | $7.91 | $8.12 (2.65%) | $8.21 | $7.82 | 26.50 K | $414.34 M |
| 02/19/2025 | $7.85 | $8.04 (2.42%) | $8.41 | $7.70 | 51.26 K | $410.25 M |
| 02/18/2025 | $7.94 | $7.87 (-0.88%) | $8.15 | $7.84 | 39.66 K | $401.58 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.
