5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
-6.37%
6 MONTH PERFORMANCE
-45.97%
YEAR-TO-DATE PERFORMANCE
-42.79%
1 YEAR PERFORMANCE
-55.77%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $4.70 | $4.56 (-2.98%) | $4.85 | $4.43 | 2.72 M | $232.68 M |
| 06/26/2025 | $4.81 | $4.75 (-1.25%) | $5.00 | $4.61 | 223.80 K | $242.38 M |
| 06/25/2025 | $4.60 | $4.65 (1.09%) | $4.73 | $4.39 | 92.15 K | $237.27 M |
| 06/24/2025 | $4.45 | $4.56 (2.47%) | $4.94 | $4.45 | 247.80 K | $232.68 M |
| 06/23/2025 | $4.26 | $4.33 (1.64%) | $4.55 | $4.17 | 191.41 K | $220.95 M |
| 06/20/2025 | $4.35 | $4.25 (-2.3%) | $4.44 | $4.19 | 195.00 K | $216.86 M |
| 06/18/2025 | $4.42 | $4.35 (-1.58%) | $4.51 | $4.20 | 83.20 K | $221.97 M |
| 06/17/2025 | $4.35 | $4.37 (0.46%) | $4.52 | $4.30 | 214.30 K | $222.99 M |
| 06/16/2025 | $4.28 | $4.31 (0.7%) | $4.51 | $4.21 | 63.61 K | $219.92 M |
| 06/13/2025 | $4.43 | $4.20 (-5.19%) | $4.43 | $4.11 | 97.02 K | $214.31 M |
| 06/12/2025 | $4.41 | $4.48 (1.59%) | $4.55 | $4.35 | 126.59 K | $228.60 M |
| 06/11/2025 | $4.26 | $4.44 (4.23%) | $4.54 | $4.26 | 121.90 K | $226.56 M |
| 06/10/2025 | $4.36 | $4.26 (-2.29%) | $4.54 | $4.25 | 140.30 K | $217.37 M |
| 06/09/2025 | $4.25 | $4.43 (4.24%) | $4.52 | $4.03 | 229.14 K | $226.05 M |
| 06/06/2025 | $4.06 | $4.24 (4.43%) | $4.26 | $4.04 | 62.40 K | $216.35 M |
| 06/05/2025 | $4.08 | $4.05 (-0.74%) | $4.16 | $3.90 | 55.90 K | $206.66 M |
| 06/04/2025 | $4.09 | $4.05 (-0.98%) | $4.22 | $4.00 | 61.40 K | $206.66 M |
| 06/03/2025 | $4.14 | $4.09 (-1.21%) | $4.15 | $4.00 | 94.20 K | $208.70 M |
| 06/02/2025 | $3.81 | $4.08 (7.09%) | $4.10 | $3.81 | 78.32 K | $208.19 M |
| 05/30/2025 | $3.95 | $3.84 (-2.78%) | $3.95 | $3.74 | 49.82 K | $195.94 M |
| 05/29/2025 | $4.17 | $3.95 (-5.28%) | $4.23 | $3.86 | 82.54 K | $201.56 M |
| 05/28/2025 | $4.11 | $4.14 (0.73%) | $4.23 | $3.97 | 149.31 K | $211.25 M |
| 05/27/2025 | $4.14 | $4.10 (-0.97%) | $4.32 | $4.03 | 66.80 K | $209.21 M |
| 05/23/2025 | $4.15 | $4.14 (-0.24%) | $4.22 | $3.90 | 109.32 K | $211.25 M |
| 05/22/2025 | $4.00 | $4.17 (4.25%) | $4.26 | $4.00 | 143.50 K | $212.78 M |
| 05/21/2025 | $4.33 | $3.98 (-8.08%) | $4.33 | $3.92 | 119.71 K | $203.09 M |
| 05/20/2025 | $4.47 | $4.36 (-2.46%) | $4.55 | $4.29 | 49.10 K | $222.48 M |
| 05/19/2025 | $4.36 | $4.50 (3.21%) | $4.54 | $4.35 | 58.50 K | $229.62 M |
| 05/16/2025 | $4.51 | $4.42 (-2%) | $4.60 | $4.39 | 98.70 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 |
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.
