-
5 DAY PERFORMANCE
-3.34% -
1 MONTH PERFORMANCE
+3.58% -
3 MONTH PERFORMANCE
-45.11% -
6 MONTH PERFORMANCE
-47.45% -
YEAR-TO-DATE PERFORMANCE
-46.18% -
1 YEAR PERFORMANCE
-45.47%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.06 | $5.80 (-4.29%) | $6.06 | $5.51 | 79,735 | $315.06 M |
| 09/27/2024 | $6.09 | $5.95 (-2.3%) | $6.09 | $5.82 | 27,614 | $323.21 M |
| 09/26/2024 | $5.96 | $5.98 (0.34%) | $6.10 | $5.83 | 102,731 | $324.83 M |
| 09/25/2024 | $6.00 | $5.93 (-1.17%) | $6.12 | $5.76 | 15,631 | $322.12 M |
| 09/24/2024 | $6.25 | $5.98 (-4.32%) | $6.25 | $5.93 | 25,362 | $324.83 M |
| 09/23/2024 | $5.93 | $6.10 (2.87%) | $6.20 | $5.76 | 42,814 | $331.35 M |
| 09/20/2024 | $5.85 | $5.87 (0.34%) | $6.18 | $5.69 | 105,200 | $318.86 M |
| 09/19/2024 | $6.18 | $5.70 (-7.77%) | $6.18 | $4.94 | 174,804 | $309.62 M |
| 09/18/2024 | $6.90 | $5.94 (-13.91%) | $7.18 | $5.82 | 68,104 | $322.66 M |
| 09/17/2024 | $7.19 | $6.94 (-3.48%) | $9.00 | $6.87 | 120,093 | $376.98 M |
| 09/16/2024 | $6.43 | $7.22 (12.29%) | $7.88 | $6.14 | 112,500 | $392.19 M |
| 09/13/2024 | $6.40 | $5.91 (-7.66%) | $9.40 | $5.62 | 150,780 | $321.03 M |
| 09/12/2024 | $6.15 | $6.76 (9.92%) | $7.00 | $6.15 | 21,148 | $367.20 M |
| 09/11/2024 | $5.76 | $6.26 (8.68%) | $6.46 | $5.50 | 33,520 | $340.04 M |
| 09/10/2024 | $5.35 | $5.87 (9.72%) | $6.23 | $5.35 | 13,258 | $318.86 M |
| 09/09/2024 | $5.80 | $5.11 (-11.9%) | $5.80 | $5.00 | 55,422 | $277.58 M |
| 09/06/2024 | $5.83 | $5.65 (-3.09%) | $6.10 | $5.65 | 23,045 | $306.91 M |
| 09/05/2024 | $6.15 | $5.84 (-5.04%) | $6.84 | $5.50 | 93,700 | $317.23 M |
| 09/04/2024 | $6.15 | $6.22 (1.14%) | $6.76 | $5.61 | 38,300 | $337.87 M |
| 09/03/2024 | $5.63 | $5.75 (2.13%) | $6.30 | $5.63 | 47,703 | $312.34 M |
| 08/30/2024 | $5.18 | $5.58 (7.72%) | $5.66 | $5.10 | 27,200 | $303.11 M |
| 08/29/2024 | $5.01 | $5.28 (5.39%) | $5.75 | $5.01 | 57,900 | $286.81 M |
| 08/28/2024 | $5.57 | $5.17 (-7.18%) | $6.03 | $5.13 | 25,621 | $280.84 M |
| 08/27/2024 | $5.92 | $5.59 (-5.57%) | $6.00 | $5.27 | 46,943 | $303.65 M |
| 08/26/2024 | $6.80 | $5.90 (-13.24%) | $6.90 | $5.87 | 46,033 | $320.49 M |
| 08/23/2024 | $6.50 | $6.34 (-2.46%) | $6.76 | $6.05 | 106,700 | $344.39 M |
| 08/22/2024 | $6.90 | $6.31 (-8.55%) | $7.16 | $6.15 | 48,923 | $342.76 M |
| 08/21/2024 | $7.85 | $6.83 (-12.99%) | $8.35 | $6.83 | 52,508 | $371.01 M |
| 08/20/2024 | $8.02 | $7.37 (-8.1%) | $8.02 | $7.25 | 65,415 | $272.08 M |
| 08/19/2024 | $8.97 | $7.87 (-12.26%) | $9.11 | $7.82 | 41,147 | $290.54 M |
| 08/16/2024 | $9.56 | $8.76 (-8.37%) | $9.56 | $8.71 | 23,763 | $323.39 M |
| 08/15/2024 | $9.15 | $8.72 (-4.7%) | $9.53 | $8.72 | 29,900 | $321.92 M |
| 08/14/2024 | $9.03 | $9.25 (2.44%) | $9.27 | $9.00 | 7,300 | $341.48 M |
| 08/13/2024 | $9.17 | $8.86 (-3.38%) | $9.17 | $8.85 | 9,810 | $327.08 M |
| 08/12/2024 | $9.75 | $9.11 (-6.56%) | $9.75 | $9.10 | 25,200 | $336.31 M |
| 08/09/2024 | $9.90 | $8.91 (-10%) | $9.90 | $8.88 | 7,400 | $328.93 M |
| 08/08/2024 | $9.02 | $9.10 (0.89%) | $9.34 | $8.78 | 20,138 | $335.94 M |
| 08/07/2024 | $9.40 | $9.05 (-3.72%) | $9.65 | $8.92 | 47,500 | $334.10 M |
| 08/06/2024 | $9.08 | $9.12 (0.44%) | $9.45 | $8.79 | 40,705 | $336.68 M |
| 08/05/2024 | $9.48 | $9.08 (-4.22%) | $9.52 | $8.82 | 14,136 | $335.21 M |
| 08/02/2024 | $9.09 | $9.43 (3.74%) | $9.52 | $8.60 | 20,418 | $348.13 M |
| 08/01/2024 | $9.60 | $9.20 (-4.17%) | $10.12 | $9.05 | 26,300 | $339.64 M |
| 07/31/2024 | $9.48 | $9.70 (2.32%) | $10.05 | $9.48 | 25,800 | $358.09 M |
| 07/30/2024 | $9.51 | $9.48 (-0.32%) | $10.19 | $9.38 | 18,135 | $349.97 M |
| 07/29/2024 | $10.16 | $9.68 (-4.72%) | $10.23 | $9.35 | 23,532 | $357.36 M |
| 07/26/2024 | $10.13 | $10.09 (-0.39%) | $10.67 | $9.62 | 25,100 | $372.49 M |
| 07/25/2024 | $10.02 | $9.97 (-0.5%) | $10.27 | $9.88 | 21,737 | $368.06 M |
| 07/24/2024 | $10.35 | $9.99 (-3.48%) | $10.38 | $9.75 | 28,114 | $368.80 M |
| 07/23/2024 | $10.74 | $10.35 (-3.63%) | $11.07 | $10.11 | 49,400 | $382.09 M |
| 07/22/2024 | $10.79 | $10.84 (0.46%) | $11.05 | $10.42 | 33,339 | $400.18 M |
| 07/19/2024 | $10.40 | $10.82 (4.04%) | $10.82 | $10.01 | 30,912 | $399.44 M |
| 07/18/2024 | $11.04 | $10.49 (-4.98%) | $11.15 | $10.01 | 71,131 | $387.26 M |
| 07/17/2024 | $11.16 | $10.96 (-1.79%) | $11.20 | $10.66 | 18,582 | $404.61 M |
| 07/16/2024 | $11.55 | $11.14 (-3.55%) | $11.55 | $11.00 | 39,011 | $411.25 M |
| 07/15/2024 | $11.28 | $11.38 (0.89%) | $11.75 | $10.90 | 60,059 | $420.11 M |
| 07/12/2024 | $10.85 | $11.28 (3.96%) | $11.39 | $10.69 | 30,280 | $416.42 M |
| 07/11/2024 | $10.70 | $11.30 (5.61%) | $11.38 | $10.44 | 26,539 | $417.16 M |
| 07/10/2024 | $10.52 | $10.79 (2.57%) | $10.79 | $10.41 | 18,689 | $398.33 M |
| 07/09/2024 | $11.03 | $10.78 (-2.27%) | $11.19 | $10.18 | 62,118 | $397.96 M |
| 07/08/2024 | $10.33 | $11.25 (8.91%) | $11.56 | $10.16 | 50,745 | $415.32 M |
| 07/05/2024 | $10.35 | $10.40 (0.48%) | $10.85 | $9.84 | 65,277 | $383.94 M |
| 07/03/2024 | $9.82 | $10.30 (4.89%) | $10.35 | $9.82 | 83,535 | $380.24 M |
| 07/02/2024 | $10.44 | $9.96 (-4.6%) | $10.50 | $9.53 | 92,572 | $367.69 M |
| 07/01/2024 | $10.25 | $10.53 (2.73%) | $10.80 | $9.97 | 64,816 | $388.74 M |