Montana Aerospace AG - AERO.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.6	25.45	25.45	25.8	25.15	103,784
December 03, 2025	24.4	25.4	25.4	25.45	24.4	223,852
December 02, 2025	24.8	24.25	24.25	25.05	23.7	129,233
December 01, 2025	24.8	24.95	24.95	25.05	24.3	129,523
November 28, 2025	24.8	24.75	24.75	25.2	24.6	95,591
November 27, 2025	24.95	24.65	24.65	25	24.25	107,324
November 26, 2025	23.65	24.85	24.85	24.95	23.65	341,824
November 25, 2025	22.2	23.2	23.2	23.2	22.05	146,098
November 24, 2025	22.6	22	22	22.65	22	204,044
November 21, 2025	22.95	22.4	22.4	22.95	22	158,118
November 20, 2025	23.2	23.15	23.15	23.7	22.95	144,916
November 19, 2025	22.7	22.85	22.85	23	22.5	248,363
November 18, 2025	22.75	22.9	22.9	22.9	22.3	189,056
November 17, 2025	23.2	23.2	23.2	23.55	22.9	270,223
November 14, 2025	23.8	23.15	23.15	24	22.45	461,722
November 13, 2025	29.95	24.05	24.05	29.95	24.05	670,208
November 12, 2025	30.5	29.95	29.95	30.65	29.5	78,198
November 11, 2025	30.3	30	30	30.7	29.75	101,767
November 10, 2025	29.5	30.3	30.3	30.8	29.5	80,879
November 07, 2025	30.2	29.1	29.1	30.5	29.1	65,971
November 06, 2025	31.8	30	30	32	30	96,264
November 05, 2025	32.05	31.95	31.95	32.15	31.4	85,498
November 04, 2025	32.45	32	32	32.45	31.15	78,762
November 03, 2025	32.05	32.5	32.5	32.65	31.55	82,204
October 31, 2025	31.45	31.85	31.85	32.15	31.3	77,916
October 30, 2025	30.45	31.4	31.4	31.4	30.3	77,401
October 29, 2025	30.6	30.5	30.5	31.2	30.1	210,840
October 28, 2025	29.85	30.9	30.9	30.9	29.8	134,087
October 27, 2025	29.95	30	30	30.25	29.1	258,205
October 24, 2025	30	29.75	29.75	30.3	28.75	273,403
October 23, 2025	27.3	29.9	29.9	29.9	27.3	129,164
October 22, 2025	28.1	27.15	27.15	28.45	27.15	96,930
October 21, 2025	27.65	28.35	28.35	29.75	27.1	276,459
October 20, 2025	25.5	25.9	25.9	25.95	25.3	83,854
October 17, 2025	26.3	25.3	25.3	26.3	24.85	166,210
October 16, 2025	26.3	26.3	26.3	26.8	26	107,936
October 15, 2025	25.95	26.2	26.2	26.35	25.65	83,525
October 14, 2025	26.1	25.8	25.8	26.55	25.6	83,444
October 13, 2025	27	26.35	26.35	27.5	26.2	54,168
October 10, 2025	27.4	27.1	27.1	27.7	26.95	123,140
October 09, 2025	27	27.5	27.5	27.5	26.8	101,728
October 08, 2025	26.25	27	27	27	26.2	86,812
October 07, 2025	26.3	26.25	26.25	26.7	26.05	53,014
October 06, 2025	27	26.35	26.35	27	26.3	58,629
October 03, 2025	27	26.95	26.95	27.45	26.8	58,235
October 02, 2025	27.6	26.8	26.8	27.7	26	110,197
October 01, 2025	27.85	27.4	27.4	27.85	27.2	56,660
September 30, 2025	28.05	27.8	27.8	28.05	27.6	63,394
September 29, 2025	28.25	28	28	28.25	27.8	58,516
September 26, 2025	28.3	27.85	27.85	28.6	27.5	52,800
September 25, 2025	28.35	28	28	28.65	27.8	56,824
September 24, 2025	29.2	28.55	28.55	29.3	28.1	96,515
September 23, 2025	29.4	29	29	29.45	28.05	106,597
September 22, 2025	29	29	29	29.2	28.6	40,242
September 19, 2025	28.65	28.85	28.85	29	28.5	294,496
September 18, 2025	27.85	28.5	28.5	28.8	27.8	148,318
September 17, 2025	27.25	27.7	27.7	27.95	27.25	157,411
September 16, 2025	27.15	27.05	27.05	27.45	26.9	63,169
September 15, 2025	27	27.3	27.3	27.7	27	113,523
September 12, 2025	27.3	27.1	27.1	27.3	26.3	70,653

Montana Aerospace AG (AERO.SW) SIX