-
5 DAY PERFORMANCE
+10.36% -
1 MONTH PERFORMANCE
+22.50% -
3 MONTH PERFORMANCE
-16.10% -
6 MONTH PERFORMANCE
-44.70% -
YEAR-TO-DATE PERFORMANCE
-31.56% -
1 YEAR PERFORMANCE
-31.18%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.60 | $7.33 (-3.55%) | $7.75 | $6.96 | 26,476 | $398.17 M |
| 11/15/2024 | $7.00 | $7.38 (5.43%) | $7.87 | $6.79 | 64,900 | $400.88 M |
| 11/14/2024 | $7.00 | $6.99 (-0.14%) | $7.10 | $6.53 | 46,959 | $379.70 M |
| 11/13/2024 | $6.62 | $6.66 (0.6%) | $6.70 | $6.45 | 20,800 | $361.77 M |
| 11/12/2024 | $6.25 | $6.50 (4%) | $6.50 | $6.23 | 9,532 | $353.08 M |
| 11/11/2024 | $6.30 | $6.25 (-0.79%) | $6.30 | $5.61 | 25,138 | $339.50 M |
| 11/08/2024 | $5.81 | $6.12 (5.34%) | $6.40 | $5.74 | 19,941 | $332.44 M |
| 11/07/2024 | $5.90 | $5.73 (-2.88%) | $6.31 | $5.64 | 50,340 | $311.25 M |
| 11/06/2024 | $5.87 | $5.85 (-0.34%) | $5.98 | $5.57 | 30,118 | $317.77 M |
| 11/05/2024 | $5.78 | $5.72 (-1.04%) | $6.03 | $5.61 | 20,234 | $310.71 M |
| 11/04/2024 | $5.86 | $5.71 (-2.56%) | $5.91 | $5.70 | 11,200 | $310.17 M |
| 11/01/2024 | $5.49 | $5.84 (6.38%) | $6.03 | $5.49 | 46,800 | $317.23 M |
| 10/31/2024 | $6.46 | $5.48 (-15.17%) | $6.46 | $5.34 | 60,939 | $297.67 M |
| 10/30/2024 | $6.73 | $6.64 (-1.34%) | $6.73 | $6.23 | 16,047 | $360.69 M |
| 10/29/2024 | $6.73 | $6.69 (-0.59%) | $6.73 | $6.32 | 11,313 | $363.40 M |
| 10/28/2024 | $6.88 | $6.71 (-2.47%) | $6.90 | $6.36 | 67,600 | $364.49 M |
| 10/25/2024 | $6.40 | $6.70 (4.69%) | $6.97 | $6.07 | 49,500 | $363.95 M |
| 10/24/2024 | $6.22 | $6.25 (0.48%) | $6.25 | $5.98 | 26,812 | $339.50 M |
| 10/23/2024 | $6.19 | $6.05 (-2.26%) | $6.19 | $5.87 | 22,800 | $328.64 M |
| 10/22/2024 | $6.14 | $6.20 (0.98%) | $6.20 | $6.02 | 32,837 | $336.79 M |
| 10/21/2024 | $6.05 | $6.00 (-0.83%) | $6.05 | $5.95 | 13,400 | $325.92 M |
| 10/18/2024 | $5.96 | $6.00 (0.67%) | $6.12 | $5.84 | 40,300 | $325.92 M |
| 10/17/2024 | $5.80 | $5.95 (2.59%) | $5.97 | $5.76 | 48,400 | $323.21 M |
| 10/16/2024 | $5.80 | $5.82 (0.34%) | $5.90 | $5.78 | 14,200 | $316.14 M |
| 10/15/2024 | $5.66 | $5.76 (1.77%) | $5.76 | $5.47 | 8,807 | $312.88 M |
| 10/14/2024 | $5.87 | $5.81 (-1.02%) | $5.88 | $5.63 | 16,000 | $315.60 M |
| 10/11/2024 | $6.09 | $5.76 (-5.42%) | $6.09 | $5.55 | 14,436 | $312.88 M |
| 10/10/2024 | $5.72 | $5.89 (2.97%) | $5.89 | $5.62 | 19,400 | $319.95 M |
| 10/09/2024 | $6.13 | $5.75 (-6.2%) | $6.13 | $5.70 | 32,995 | $312.34 M |
| 10/08/2024 | $5.35 | $5.96 (11.4%) | $6.05 | $5.35 | 18,100 | $323.75 M |
| 10/07/2024 | $5.58 | $5.81 (4.12%) | $5.93 | $5.02 | 27,500 | $315.60 M |
| 10/04/2024 | $5.56 | $5.62 (1.08%) | $6.10 | $5.50 | 17,900 | $305.28 M |
| 10/03/2024 | $5.64 | $5.60 (-0.71%) | $5.86 | $5.41 | 76,600 | $304.19 M |
| 10/02/2024 | $5.84 | $5.78 (-1.03%) | $5.84 | $5.70 | 33,100 | $313.97 M |
| 10/01/2024 | $5.80 | $5.76 (-0.69%) | $5.83 | $5.69 | 36,100 | $312.88 M |
| 09/30/2024 | $6.06 | $5.80 (-4.29%) | $6.06 | $5.51 | 79,736 | $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 |