5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
+120.59%
3 MONTH PERFORMANCE
+209.73%
6 MONTH PERFORMANCE
+4.17%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.47 | $1.50 (2.04%) | $1.50 | $1.40 | 68,660 | $484.75 M |
| 12/19/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.31 | 66,448 | $481.18 M |
| 12/18/2024 | $1.64 | $1.50 (-8.54%) | $2.17 | $1.49 | 108,865 | $494.45 M |
| 12/17/2024 | $1.61 | $1.55 (-3.73%) | $1.77 | $1.45 | 372,276 | $519.96 M |
| 12/16/2024 | $1.20 | $1.59 (32.5%) | $1.77 | $1.20 | 173,195 | $577.62 M |
| 12/13/2024 | $0.89 | $1.24 (39.45%) | $1.29 | $0.89 | 72,347 | $487.82 M |
| 12/12/2024 | $0.90 | $0.92 (2.02%) | $0.92 | $0.83 | 12,008 | $450.06 M |
| 12/11/2024 | $0.87 | $0.84 (-2.85%) | $0.92 | $0.84 | 70,199 | $450.06 M |
| 12/10/2024 | $0.86 | $0.85 (-1.56%) | $0.92 | $0.85 | 63,485 | $449.55 M |
| 12/09/2024 | $0.85 | $0.85 (0.29%) | $0.90 | $0.84 | 86,492 | $437.81 M |
| 12/06/2024 | $0.84 | $0.85 (0.19%) | $0.85 | $0.83 | 18,438 | $426.07 M |
| 12/05/2024 | $0.90 | $0.83 (-7.5%) | $0.90 | $0.82 | 21,414 | $422.50 M |
| 12/04/2024 | $0.92 | $0.82 (-10.87%) | $0.92 | $0.82 | 6,484 | $418.93 M |
| 12/03/2024 | $0.91 | $0.85 (-6.44%) | $0.91 | $0.80 | 3,483 | $416.38 M |
| 12/02/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 294 | $391.88 M |
| 11/29/2024 | $0.99 | $0.80 (-19.19%) | $0.99 | $0.80 | 31,651 | $389.33 M |
| 11/27/2024 | $0.80 | $0.84 (5%) | $0.95 | $0.80 | 25,294 | $404.13 M |
| 11/26/2024 | $0.80 | $0.83 (3.44%) | $0.94 | $0.80 | 7,443 | $418.93 M |
| 11/25/2024 | $0.74 | $0.83 (12.08%) | $0.90 | $0.72 | 4,188 | $408.21 M |
| 11/22/2024 | $0.67 | $0.70 (4.48%) | $0.70 | $0.67 | 8,589 | $385.76 M |
| 11/21/2024 | $0.67 | $0.68 (1.49%) | $0.68 | $0.67 | 5,446 | $405.15 M |
| 11/20/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 102 | $386.78 M |
| 11/19/2024 | $0.63 | $0.65 (4%) | $0.65 | $0.63 | 6,200 | $384.23 M |
| 11/18/2024 | $0.60 | $0.58 (-3.33%) | $0.60 | $0.55 | 3,946 | $374.03 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 |