5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-13.14%
3 MONTH PERFORMANCE
-45.83%
6 MONTH PERFORMANCE
+30.00%
YEAR-TO-DATE PERFORMANCE
-40.91%
1 YEAR PERFORMANCE
+3.17%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.65 | $0.65 (0.31%) | $0.65 | $0.65 | 3.00 K | $265.34 M |
| 05/01/2025 | $0.65 | $0.65 (0.16%) | $0.65 | $0.65 | 2.39 K | $266.87 M |
| 04/30/2025 | $0.60 | $0.64 (6.5%) | $0.64 | $0.60 | 2.40 K | $255.13 M |
| 04/29/2025 | $0.65 | $0.65 (-0.32%) | $0.65 | $0.61 | 21.64 K | $258.71 M |
| 04/28/2025 | $0.62 | $0.64 (3.26%) | $0.65 | $0.53 | 15.96 K | $254.62 M |
| 04/25/2025 | $0.67 | $0.57 (-14.94%) | $0.68 | $0.56 | 51.84 K | $236.25 M |
| 04/24/2025 | $0.56 | $0.65 (16.51%) | $0.65 | $0.56 | 10.26 K | $255.13 M |
| 04/23/2025 | $0.67 | $0.63 (-5.03%) | $0.74 | $0.55 | 20.78 K | $254.11 M |
| 04/22/2025 | $0.67 | $0.65 (-3.79%) | $0.70 | $0.65 | 7.54 K | $260.75 M |
| 04/17/2025 | $0.60 | $0.62 (3.35%) | $0.70 | $0.60 | 17.49 K | $254.62 M |
| 04/16/2025 | $0.62 | $0.60 (-3.21%) | $0.63 | $0.60 | 9.40 K | $251.56 M |
| 04/15/2025 | $0.60 | $0.60 (-0.33%) | $0.62 | $0.55 | 21.11 K | $253.60 M |
| 04/14/2025 | $0.55 | $0.70 (28.36%) | $0.70 | $0.50 | 31.30 K | $262.28 M |
| 04/11/2025 | $0.55 | $0.75 (36.36%) | $0.75 | $0.52 | 6.86 K | $252.58 M |
| 04/10/2025 | $0.75 | $0.62 (-17.68%) | $0.75 | $0.58 | 3.50 K | $262.28 M |
| 04/09/2025 | $0.65 | $0.69 (6.78%) | $0.85 | $0.60 | 14.68 K | $264.83 M |
| 04/08/2025 | $0.63 | $0.69 (9.52%) | $0.69 | $0.61 | 7.54 K | $247.48 M |
| 04/04/2025 | $0.72 | $0.75 (3.93%) | $0.77 | $0.58 | 2.35 K | $244.93 M |
| 04/03/2025 | $0.85 | $0.73 (-14.12%) | $0.85 | $0.54 | 1.99 K | $254.11 M |
| 04/02/2025 | $0.68 | $0.77 (12.34%) | $0.77 | $0.68 | 3.37 K | $263.81 M |
| 04/01/2025 | $0.59 | $0.63 (6.35%) | $0.63 | $0.57 | 2.18 K | $253.60 M |
| 03/31/2025 | $0.65 | $0.57 (-13.08%) | $0.69 | $0.50 | 336.66 K | $235.23 M |
| 03/27/2025 | $0.73 | $0.72 (-1.77%) | $0.73 | $0.60 | 11.86 K | $255.64 M |
| 03/26/2025 | $0.80 | $0.78 (-2.5%) | $1.05 | $0.71 | 39.01 K | $269.93 M |
| 03/25/2025 | $0.92 | $1.07 (16.3%) | $1.07 | $0.80 | 18.20 K | $368.41 M |
| 03/24/2025 | $1.01 | $1.09 (7.92%) | $1.09 | $0.86 | 39.96 K | $365.86 M |
| 03/21/2025 | $0.95 | $1.09 (14.74%) | $1.16 | $0.95 | 20.82 K | $385.76 M |
| 03/19/2025 | $1.05 | $1.08 (2.86%) | $1.16 | $0.94 | 14.18 K | $401.07 M |
| 03/17/2025 | $1.03 | $1.06 (2.91%) | $1.10 | $1.03 | 3.51 K | $411.79 M |
| 03/14/2025 | $1.01 | $1.06 (4.95%) | $1.12 | $1.01 | 16.18 K | $395.97 M |
| 03/13/2025 | $0.94 | $1.05 (11.7%) | $1.08 | $0.94 | 18.37 K | $402.60 M |
| 03/12/2025 | $0.97 | $0.92 (-4.7%) | $0.97 | $0.92 | 1.26 K | $382.70 M |
| 03/11/2025 | $0.92 | $0.92 (-0.01%) | $1.00 | $0.91 | 9.63 K | $372.49 M |
| 03/10/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.82 | 72.36 K | $380.66 M |
| 03/07/2025 | $0.99 | $1.03 (4.04%) | $1.07 | $0.98 | 26.27 K | $387.29 M |
| 03/06/2025 | $1.06 | $1.04 (-1.89%) | $1.12 | $0.93 | 58.37 K | $394.95 M |
| 03/05/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.05 | 2.70 K | $394.44 M |
| 03/04/2025 | $0.96 | $1.10 (15.18%) | $1.10 | $0.96 | 9.72 K | $400.56 M |
| 03/03/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 2.55 K | $391.88 M |
| 02/28/2025 | $1.10 | $1.11 (0.91%) | $1.30 | $1.07 | 22.07 K | $408.72 M |
| 02/27/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $0.97 | 885 | $392.91 M |
| 02/26/2025 | $0.99 | $0.98 (-0.81%) | $1.24 | $0.90 | 33.70 K | $376.07 M |
| 02/25/2025 | $1.17 | $0.99 (-15.38%) | $1.21 | $0.93 | 25.16 K | $373.52 M |
| 02/24/2025 | $1.10 | $1.11 (0.91%) | $1.30 | $1.07 | 248.33 K | $406.68 M |
| 02/21/2025 | $1.24 | $1.32 (6.45%) | $1.32 | $1.10 | 5.00 K | $406.68 M |
| 02/20/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 316 | $414.34 M |
| 02/19/2025 | $1.10 | $1.21 (10%) | $1.37 | $1.08 | 8.02 K | $410.25 M |
| 02/18/2025 | $1.35 | $1.13 (-16.3%) | $1.37 | $1.11 | 19.22 K | $401.58 M |
| 02/14/2025 | $1.31 | $1.25 (-4.58%) | $1.37 | $1.09 | 59.29 K | $406.17 M |
| 02/13/2025 | $1.35 | $1.32 (-2.22%) | $1.75 | $1.29 | 60.92 K | $424.54 M |
| 02/12/2025 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.29 | 330 | $417.40 M |
| 02/11/2025 | $1.48 | $1.35 (-8.78%) | $1.48 | $1.26 | 25.72 K | $423.01 M |
| 02/10/2025 | $1.46 | $1.36 (-6.85%) | $1.51 | $1.35 | 13.62 K | $450.57 M |
| 02/07/2025 | $1.55 | $1.40 (-9.68%) | $1.56 | $1.27 | 24.71 K | $432.20 M |
| 02/06/2025 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.30 | 68.66 K | $433.22 M |
| 02/05/2025 | $1.20 | $1.31 (9.17%) | $1.38 | $1.20 | 4.94 K | $420.97 M |
| 02/04/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.16 | 2.98 K | $429.64 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.
