5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
+76.47%
6 MONTH PERFORMANCE
+144.90%
YEAR-TO-DATE PERFORMANCE
+9.09%
Montana Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 8,015 | $410.25 M |
| 02/18/2025 | $1.35 | $1.13 (-16.3%) | $1.37 | $1.11 | 19,220 | $401.58 M |
| 02/14/2025 | $1.31 | $1.25 (-4.58%) | $1.37 | $1.09 | 59,290 | $406.17 M |
| 02/13/2025 | $1.35 | $1.32 (-2.22%) | $1.75 | $1.29 | 60,915 | $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 | 25,716 | $423.01 M |
| 02/10/2025 | $1.46 | $1.36 (-6.85%) | $1.51 | $1.35 | 13,622 | $450.57 M |
| 02/07/2025 | $1.55 | $1.40 (-9.68%) | $1.56 | $1.27 | 24,710 | $432.20 M |
| 02/06/2025 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.30 | 68,657 | $433.22 M |
| 02/05/2025 | $1.20 | $1.31 (9.17%) | $1.38 | $1.20 | 4,938 | $420.97 M |
| 02/04/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.16 | 2,975 | $429.64 M |
| 02/03/2025 | $1.13 | $1.15 (1.77%) | $1.20 | $1.06 | 9,314 | $416.38 M |
| 01/31/2025 | $1.06 | $1.18 (11.32%) | $1.24 | $1.05 | 1,593 | $417.40 M |
| 01/30/2025 | $1.07 | $1.21 (13.08%) | $1.21 | $1.02 | 17,845 | $413.32 M |
| 01/29/2025 | $0.99 | $1.10 (11.11%) | $1.10 | $0.99 | 4,696 | $396.48 M |
| 01/28/2025 | $0.95 | $0.98 (2.69%) | $1.18 | $0.80 | 35,626 | $392.91 M |
| 01/27/2025 | $1.10 | $1.01 (-8.18%) | $1.12 | $0.98 | 29,375 | $387.80 M |
| 01/24/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.03 | 2,535 | $412.30 M |
| 01/23/2025 | $1.20 | $1.23 (2.5%) | $1.31 | $1.19 | 16,640 | $416.38 M |
| 01/22/2025 | $1.07 | $1.30 (21.5%) | $1.35 | $1.07 | 28,966 | $447.50 M |
| 01/21/2025 | $1.12 | $1.14 (1.79%) | $1.22 | $0.98 | 29,333 | $432.71 M |
| 01/17/2025 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.19 | 2,796 | $461.28 M |
| 01/16/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.15 | 1,626 | $446.48 M |
| 01/15/2025 | $1.26 | $1.15 (-8.73%) | $1.27 | $1.06 | 4,341 | $427.60 M |
| 01/14/2025 | $1.24 | $1.27 (2.42%) | $1.27 | $1.04 | 11,713 | $406.17 M |
| 01/13/2025 | $1.02 | $1.25 (22.55%) | $1.25 | $0.90 | 55,145 | $401.58 M |
| 01/10/2025 | $1.20 | $1.20 (0%) | $1.36 | $1.05 | 6,412 | $399.03 M |
| 01/08/2025 | $1.14 | $1.17 (2.63%) | $1.32 | $1.13 | 31,901 | $431.69 M |
| 01/07/2025 | $1.18 | $1.29 (9.32%) | $1.50 | $1.17 | 37,024 | $452.10 M |
| 01/06/2025 | $1.40 | $1.47 (5%) | $1.50 | $1.25 | 8,822 | $451.08 M |
| 01/03/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.15 | 27,800 | $430.15 M |
| 01/02/2025 | $1.05 | $1.14 (8.57%) | $1.23 | $1.03 | 41,245 | $407.19 M |
| 12/31/2024 | $1.29 | $1.10 (-14.73%) | $1.39 | $1.07 | 23,058 | $406.68 M |
| 12/30/2024 | $1.50 | $1.19 (-20.67%) | $1.50 | $1.10 | 51,504 | $430.67 M |
| 12/27/2024 | $1.15 | $1.39 (20.87%) | $1.47 | $1.01 | 33,772 | $506.69 M |
| 12/26/2024 | $1.35 | $1.34 (-0.74%) | $1.42 | $1.11 | 6,879 | $443.93 M |
| 12/24/2024 | $1.45 | $1.46 (0.69%) | $1.46 | $1.45 | 306 | $485.77 M |
| 12/23/2024 | $1.48 | $1.49 (0.68%) | $1.50 | $1.45 | 4,433 | $474.55 M |
| 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 |
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.
