-
5 DAY PERFORMANCE
+5.26% -
1 MONTH PERFORMANCE
+20.00% -
3 MONTH PERFORMANCE
-29.41% -
6 MONTH PERFORMANCE
-39.02%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.60 | $0.58 (-3.33%) | $0.60 | $0.55 | 3,946 | $398.17 M |
| 11/15/2024 | $0.56 | $0.61 (9.91%) | $0.61 | $0.56 | 8,253 | $400.88 M |
| 11/14/2024 | $0.58 | $0.61 (5.45%) | $0.61 | $0.58 | 7,210 | $379.70 M |
| 11/13/2024 | $0.55 | $0.57 (3.64%) | $0.57 | $0.55 | 5,030 | $361.77 M |
| 11/12/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 666 | $353.08 M |
| 11/01/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 1,095 | $317.23 M |
| 10/31/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 4,130 | $297.67 M |
| 10/30/2024 | $0.55 | $0.50 (-9.09%) | $0.55 | $0.50 | 500 | $360.69 M |
| 10/29/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 974 | $363.40 M |
| 10/25/2024 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 1,889 | $363.95 M |
| 10/24/2024 | $0.48 | $0.51 (6.25%) | $0.52 | $0.48 | 3,360 | $339.50 M |
| 10/23/2024 | $0.50 | $0.51 (2.02%) | $0.51 | $0.44 | 8,660 | $328.64 M |
| 10/22/2024 | $0.45 | $0.52 (15.56%) | $0.52 | $0.39 | 10,318 | $336.79 M |
| 10/21/2024 | $0.45 | $0.52 (15%) | $0.52 | $0.45 | 443 | $325.92 M |
| 10/18/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 489 | $325.92 M |
| 10/17/2024 | $0.43 | $0.49 (13.56%) | $0.51 | $0.38 | 4,414 | $323.21 M |
| 10/16/2024 | $0.44 | $0.50 (12.5%) | $0.50 | $0.44 | 5,189 | $316.14 M |
| 10/15/2024 | $0.51 | $0.45 (-11.38%) | $0.51 | $0.44 | 3,960 | $312.88 M |
| 10/11/2024 | $0.50 | $0.48 (-2.74%) | $0.50 | $0.48 | 3,209 | $312.88 M |
| 10/08/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 209 | $323.75 M |
| 10/01/2024 | $0.38 | $0.49 (28.29%) | $0.49 | $0.38 | 710 | $312.88 M |
| 09/30/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.40 | 7,697 | $315.06 M |
| 09/27/2024 | $0.44 | $0.42 (-4.24%) | $0.44 | $0.42 | 1,145 | $323.21 M |
| 09/26/2024 | $0.44 | $0.42 (-3.89%) | $0.44 | $0.39 | 15,759 | $324.83 M |
| 09/25/2024 | $0.38 | $0.43 (13.16%) | $0.46 | $0.38 | 1.04 M | $322.12 M |
| 09/24/2024 | $0.45 | $0.45 (-0.4%) | $0.48 | $0.45 | 2,730 | $324.83 M |
| 09/23/2024 | $0.44 | $0.48 (9.09%) | $0.48 | $0.44 | 500 | $331.35 M |
| 09/19/2024 | $0.50 | $0.48 (-3.14%) | $0.50 | $0.40 | 45,244 | $309.62 M |
| 09/18/2024 | $0.50 | $0.49 (-2%) | $0.52 | $0.49 | 95,528 | $322.66 M |
| 09/17/2024 | $0.54 | $0.51 (-4.96%) | $0.55 | $0.50 | 97,107 | $376.98 M |
| 09/16/2024 | $0.50 | $0.50 (-0.02%) | $0.55 | $0.49 | 97,009 | $392.19 M |
| 09/13/2024 | $0.55 | $0.49 (-11.31%) | $0.60 | $0.49 | 135,082 | $321.03 M |
| 09/12/2024 | $0.55 | $0.57 (3.41%) | $0.59 | $0.55 | 31,108 | $367.20 M |
| 09/11/2024 | $0.60 | $0.60 (0%) | $0.61 | $0.60 | 3,094 | $340.04 M |
| 09/10/2024 | $0.63 | $0.67 (6.75%) | $0.67 | $0.58 | 3,615 | $318.86 M |
| 09/09/2024 | $0.60 | $0.60 (-0.42%) | $0.60 | $0.60 | 345 | $277.58 M |
| 09/06/2024 | $0.60 | $0.65 (7.29%) | $0.65 | $0.60 | 1,843 | $306.91 M |
| 09/05/2024 | $0.64 | $0.64 (0%) | $0.64 | $0.64 | 217 | $317.23 M |
| 09/04/2024 | $0.65 | $0.65 (-0.02%) | $0.65 | $0.65 | 2,424 | $337.87 M |
| 09/03/2024 | $0.48 | $0.60 (25%) | $0.60 | $0.48 | 3,043 | $312.34 M |
| 08/30/2024 | $0.49 | $0.50 (1.03%) | $0.50 | $0.47 | 110,809 | $303.11 M |
| 08/29/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 459 | $286.81 M |
| 08/28/2024 | $0.46 | $0.48 (4.35%) | $0.48 | $0.46 | 34,408 | $280.84 M |
| 08/27/2024 | $0.48 | $0.48 (-0.21%) | $0.51 | $0.45 | 37,332 | $303.65 M |
| 08/26/2024 | $0.50 | $0.50 (-0.44%) | $0.58 | $0.45 | 924,303 | $320.49 M |
| 08/23/2024 | $0.50 | $0.50 (-0%) | $0.54 | $0.45 | 40,652 | $344.39 M |
| 08/22/2024 | $0.58 | $0.50 (-13.79%) | $0.58 | $0.42 | 113,671 | $342.76 M |
| 08/21/2024 | $0.69 | $0.49 (-28.77%) | $0.69 | $0.47 | 63,693 | $371.01 M |
| 08/20/2024 | $0.63 | $0.56 (-11.11%) | $0.63 | $0.49 | 81,412 | $272.08 M |
| 08/19/2024 | $1.00 | $0.63 (-37%) | $1.00 | $0.63 | 80,235 | $290.54 M |