Bank of Montreal - BMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.47	146	146	146.11	143.12	615,218
February 19, 2026	142.35	143.56	143.56	143.71	141.56	383,104
February 18, 2026	141.96	142.5	142.5	143.17	141.95	411,606
February 17, 2026	140.68	141.45	141.45	141.97	140.2	517,802
February 13, 2026	139.5	141.02	141.02	141.3	138.5	1.71M
February 12, 2026	144.74	140.12	140.12	144.74	139.62	719,600
February 11, 2026	146	143.65	143.65	146.35	143.61	593,127
February 10, 2026	143.28	145.64	145.64	146.15	143.28	446,814
February 09, 2026	142.21	144.73	144.73	144.82	142.21	840,914
February 06, 2026	140.8	141.73	141.73	142.25	140.8	849,426
February 05, 2026	140.02	139.83	139.83	140.77	138.9	823,525
February 04, 2026	142.16	140.8	140.8	142.73	140.02	667,023
February 03, 2026	139.12	141.26	141.24	141.92	139.12	1.01M
February 02, 2026	135.74	138.45	138.45	138.99	135.35	598,535
January 30, 2026	138.25	136.15	136.15	139.04	135.3	1.43M
January 29, 2026	139.87	141.4	140.17	141.63	138.97	2.78M
January 28, 2026	138.66	139.23	138.02	140.58	137.92	797,400
January 27, 2026	137.13	138.02	136.82	138.34	137.13	507,569
January 26, 2026	137.69	136.83	135.64	138.49	136.43	524,200
January 23, 2026	138.72	137.69	137.69	139	136.24	1.35M
January 22, 2026	136.53	138.66	138.66	138.95	136.13	582,745
January 21, 2026	135.78	135.77	135.77	136.51	134.61	784,993
January 20, 2026	135.39	134.3	134.3	136.02	133.62	600,352
January 16, 2026	134.64	136.39	136.39	137.16	134.64	1.8M
January 15, 2026	133.09	134.86	134.86	134.87	133.09	382,226
January 14, 2026	132.34	133.26	133.26	133.26	131.05	462,500
January 13, 2026	134	132.23	132.23	134.43	131.68	497,540
January 12, 2026	132.46	133.93	133.93	134.04	132.2	1.24M
January 09, 2026	133.51	132.58	132.58	133.9	132.21	611,247
January 08, 2026	132.01	133.36	133.36	134.01	131.92	805,708
January 07, 2026	132.56	132.23	132.23	133.81	132	521,100
January 06, 2026	134	132.98	132.98	135.01	132.87	816,015
January 05, 2026	131.69	134.14	134.14	134.47	131.69	724,843
January 02, 2026	130.17	132.2	132.2	132.23	129.82	484,825
December 31, 2025	130.5	129.79	129.79	130.53	129.7	323,200
December 30, 2025	131.24	130.5	130.5	131.86	130.45	233,664
December 29, 2025	130.53	131.24	131.24	131.88	130.29	366,732
December 26, 2025	130.47	130.94	130.94	131.04	130.47	148,655
December 24, 2025	130.47	130.5	130.5	131.08	130.07	267,000
December 23, 2025	129.96	130.33	130.33	131.16	129.68	396,133
December 22, 2025	130.17	129.74	129.74	130.57	129.27	726,900
December 19, 2025	129.39	129.72	129.72	130.43	129.34	538,413
December 18, 2025	129.13	128.92	128.92	129.4	128.67	382,710
December 17, 2025	130.59	128.41	128.41	131.67	127.87	728,211
December 16, 2025	131.63	130.52	130.52	132.45	130.1	511,447
December 15, 2025	132.28	132.07	132.07	132.64	131.65	424,173
December 12, 2025	132.46	131.66	131.66	132.96	131.48	1.29M
December 11, 2025	129.88	132.09	132.09	132.4	129.88	711,002
December 10, 2025	126.61	129.58	129.58	130.03	126.5	1.25M
December 09, 2025	127.17	126.5	126.5	127.79	126.42	794,919
December 08, 2025	128.65	126.57	126.57	128.65	126.5	1.22M
December 05, 2025	127.47	128.85	128.85	129.48	127.47	797,004
December 04, 2025	127.38	126.69	126.69	128.34	123.02	1.24M
December 03, 2025	126.05	126.76	126.76	127.06	126.03	691,009
December 02, 2025	124.87	125.74	125.74	126.06	124.22	552,143
December 01, 2025	126.01	124.17	124.17	126.08	123.53	525,514
November 28, 2025	125.67	126.13	126.13	126.32	125.49	219,900
November 26, 2025	124.31	125.43	125.43	125.45	124.13	333,519
November 25, 2025	120.67	123.81	123.81	124.21	120.67	443,100
November 24, 2025	121.17	122.29	122.29	122.57	120.69	575,832

Bank of Montreal (BMO) NYSE