Montana Aerospace AG (SWX:AERO)
Switzerland
· Delayed Price · Currency is CHF 21.05
0.00 (0.00%)
Apr 29, 2026, 12:05 PM CET
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.00 | 22.10 | 21.05 | 21.05 | 21.05 | -3.22% | 266,426 |
| Apr 27, 2026 | 22.10 | 22.50 | 21.70 | 21.75 | 21.75 | -1.58% | 201,374 |
| Apr 24, 2026 | 22.85 | 22.85 | 21.75 | 22.10 | 22.10 | -3.70% | 656,762 |
| Apr 23, 2026 | 22.00 | 22.95 | 21.75 | 22.95 | 22.95 | 5.76% | 277,356 |
| Apr 22, 2026 | 24.00 | 24.00 | 20.90 | 21.70 | 21.70 | -12.68% | 971,720 |
| Apr 21, 2026 | 25.40 | 25.75 | 24.55 | 24.85 | 24.85 | -2.36% | 190,061 |
| Apr 20, 2026 | 25.80 | 25.85 | 25.00 | 25.45 | 25.45 | -2.86% | 295,129 |
| Apr 17, 2026 | 24.15 | 26.20 | 23.85 | 26.20 | 26.20 | 8.04% | 206,691 |
| Apr 16, 2026 | 24.45 | 24.90 | 24.20 | 24.25 | 24.25 | -1.22% | 104,478 |
| Apr 15, 2026 | 25.10 | 25.30 | 24.35 | 24.55 | 24.55 | -2.00% | 130,835 |
| Apr 14, 2026 | 24.35 | 25.45 | 24.30 | 25.05 | 25.05 | 3.94% | 123,335 |
| Apr 13, 2026 | 24.30 | 24.30 | 23.35 | 24.10 | 24.10 | -1.03% | 149,849 |
| Apr 10, 2026 | 23.90 | 24.70 | 23.65 | 24.35 | 24.35 | 2.53% | 106,990 |
| Apr 9, 2026 | 24.75 | 24.75 | 23.25 | 23.75 | 23.75 | -3.26% | 189,289 |
| Apr 8, 2026 | 24.50 | 25.20 | 24.10 | 24.55 | 24.55 | 6.05% | 267,500 |
| Apr 7, 2026 | 23.90 | 24.00 | 21.80 | 23.15 | 23.15 | -6.28% | 293,115 |
| Apr 2, 2026 | 26.10 | 26.10 | 24.20 | 24.70 | 24.70 | -9.36% | 405,885 |
| Apr 1, 2026 | 27.00 | 27.70 | 26.20 | 27.25 | 27.25 | 5.42% | 145,884 |
| Mar 31, 2026 | 24.85 | 25.85 | 24.60 | 25.85 | 25.85 | 3.40% | 104,204 |
| Mar 30, 2026 | 25.20 | 25.20 | 24.35 | 25.00 | 25.00 | -1.19% | 169,309 |
| Mar 27, 2026 | 27.00 | 27.10 | 25.05 | 25.30 | 25.30 | -5.77% | 146,259 |
| Mar 26, 2026 | 27.25 | 27.25 | 26.50 | 26.85 | 26.85 | -1.47% | 69,535 |
| Mar 25, 2026 | 26.40 | 27.70 | 26.35 | 27.25 | 27.25 | 4.81% | 139,323 |
| Mar 24, 2026 | 27.00 | 27.10 | 24.75 | 26.00 | 26.00 | -4.24% | 156,329 |
| Mar 23, 2026 | 26.00 | 27.60 | 25.10 | 27.15 | 27.15 | 1.12% | 178,602 |
| Mar 20, 2026 | 26.75 | 26.95 | 26.45 | 26.85 | 26.85 | 1.90% | 153,859 |
| Mar 19, 2026 | 28.20 | 28.25 | 26.20 | 26.35 | 26.35 | -8.35% | 154,165 |
| Mar 18, 2026 | 28.55 | 29.45 | 28.20 | 28.75 | 28.75 | 1.59% | 44,533 |
| Mar 17, 2026 | 28.50 | 28.80 | 27.95 | 28.30 | 28.30 | -1.39% | 84,611 |
| Mar 16, 2026 | 28.25 | 29.00 | 27.65 | 28.70 | 28.70 | 2.87% | 121,425 |
| Mar 13, 2026 | 29.40 | 29.40 | 27.70 | 27.90 | 27.90 | -4.94% | 96,745 |
| Mar 12, 2026 | 29.90 | 30.35 | 28.95 | 29.35 | 29.35 | -1.18% | 73,336 |
| Mar 11, 2026 | 30.50 | 30.50 | 29.50 | 29.70 | 29.70 | -2.62% | 81,194 |
| Mar 10, 2026 | 30.15 | 30.85 | 30.10 | 30.50 | 30.50 | 3.04% | 46,515 |
| Mar 9, 2026 | 28.60 | 29.80 | 28.20 | 29.60 | 29.60 | -3.90% | 64,778 |
| Mar 6, 2026 | 30.75 | 31.35 | 30.45 | 30.80 | 30.80 | 0.65% | 52,890 |
| Mar 5, 2026 | 31.60 | 31.85 | 30.55 | 30.60 | 30.60 | -3.01% | 48,979 |
| Mar 4, 2026 | 30.00 | 31.70 | 29.95 | 31.55 | 31.55 | 4.64% | 75,621 |
| Mar 3, 2026 | 30.70 | 30.70 | 29.65 | 30.15 | 30.15 | -3.05% | 91,636 |
| Mar 2, 2026 | 30.55 | 31.55 | 30.45 | 31.10 | 31.10 | -0.32% | 105,441 |
| Feb 27, 2026 | 32.20 | 32.20 | 30.75 | 31.20 | 31.20 | -2.95% | 155,733 |
| Feb 26, 2026 | 32.55 | 32.75 | 31.85 | 32.15 | 32.15 | - | 71,900 |
| Feb 25, 2026 | 32.50 | 32.90 | 32.15 | 32.15 | 32.15 | 0.78% | 138,705 |
| Feb 24, 2026 | 32.30 | 33.00 | 31.75 | 31.90 | 31.90 | -1.69% | 144,498 |
| Feb 23, 2026 | 34.00 | 34.00 | 32.30 | 32.45 | 32.45 | -4.98% | 72,495 |
| Feb 20, 2026 | 33.80 | 34.40 | 33.70 | 34.15 | 34.15 | 0.44% | 98,812 |
| Feb 19, 2026 | 34.75 | 34.75 | 33.70 | 34.00 | 34.00 | -2.58% | 83,852 |
| Feb 18, 2026 | 34.70 | 35.30 | 34.35 | 34.90 | 34.90 | 1.16% | 212,284 |
| Feb 17, 2026 | 34.40 | 34.50 | 33.35 | 34.50 | 34.50 | - | 81,898 |
| Feb 16, 2026 | 33.40 | 34.50 | 33.00 | 34.50 | 34.50 | 4.70% | 76,959 |
| Feb 13, 2026 | 32.60 | 33.35 | 32.40 | 32.95 | 32.95 | 1.70% | 262,311 |
| Feb 12, 2026 | 33.75 | 34.40 | 32.15 | 32.40 | 32.40 | -2.26% | 143,545 |
| Feb 11, 2026 | 33.00 | 33.25 | 32.50 | 33.15 | 33.15 | 0.91% | 124,740 |
| Feb 10, 2026 | 33.15 | 33.20 | 32.70 | 32.85 | 32.85 | -1.35% | 43,280 |
| Feb 9, 2026 | 32.20 | 33.45 | 31.85 | 33.30 | 33.30 | 3.90% | 87,458 |
| Feb 6, 2026 | 31.75 | 32.45 | 31.60 | 32.05 | 32.05 | 1.42% | 81,238 |
| Feb 5, 2026 | 31.25 | 32.15 | 30.90 | 31.60 | 31.60 | 0.64% | 78,606 |
| Feb 4, 2026 | 32.65 | 32.65 | 31.15 | 31.40 | 31.40 | -3.24% | 105,747 |
| Feb 3, 2026 | 33.70 | 34.10 | 32.15 | 32.45 | 32.45 | -1.96% | 97,695 |
| Feb 2, 2026 | 33.30 | 33.30 | 32.50 | 33.10 | 33.10 | -0.75% | 70,962 |
| Jan 30, 2026 | 33.00 | 33.75 | 32.95 | 33.35 | 33.35 | 1.68% | 87,124 |
| Jan 29, 2026 | 33.45 | 33.45 | 32.40 | 32.80 | 32.80 | -0.61% | 85,963 |
| Jan 28, 2026 | 33.90 | 33.90 | 32.80 | 33.00 | 33.00 | -2.22% | 90,080 |
| Jan 27, 2026 | 33.40 | 34.15 | 32.90 | 33.75 | 33.75 | 1.50% | 70,075 |
| Jan 26, 2026 | 33.30 | 33.40 | 32.65 | 33.25 | 33.25 | -1.04% | 79,476 |
| Jan 23, 2026 | 32.25 | 33.65 | 32.20 | 33.60 | 33.60 | 4.35% | 218,029 |
| Jan 22, 2026 | 31.80 | 32.60 | 31.60 | 32.20 | 32.20 | 1.26% | 224,522 |
| Jan 21, 2026 | 31.25 | 32.00 | 30.90 | 31.80 | 31.80 | 1.92% | 152,872 |
| Jan 20, 2026 | 31.55 | 31.55 | 30.45 | 31.20 | 31.20 | -1.58% | 183,414 |
| Jan 19, 2026 | 31.50 | 32.05 | 31.35 | 31.70 | 31.70 | -0.94% | 81,957 |
| Jan 16, 2026 | 32.05 | 32.55 | 31.55 | 32.00 | 32.00 | -0.31% | 154,503 |
| Jan 15, 2026 | 32.45 | 33.00 | 32.00 | 32.10 | 32.10 | - | 275,049 |
| Jan 14, 2026 | 33.00 | 33.95 | 31.80 | 32.10 | 32.10 | -7.36% | 581,974 |
| Jan 13, 2026 | 32.60 | 34.65 | 32.15 | 34.65 | 34.65 | 6.94% | 223,019 |
| Jan 12, 2026 | 32.80 | 33.75 | 32.00 | 32.40 | 32.40 | -0.31% | 222,445 |
| Jan 9, 2026 | 31.95 | 32.50 | 31.65 | 32.50 | 32.50 | 2.04% | 212,534 |
| Jan 8, 2026 | 32.05 | 32.30 | 31.00 | 31.85 | 31.85 | -1.09% | 136,544 |
| Jan 7, 2026 | 31.25 | 32.20 | 30.90 | 32.20 | 32.20 | 3.54% | 289,580 |
| Jan 6, 2026 | 31.00 | 32.40 | 31.00 | 31.10 | 31.10 | 0.81% | 930,391 |
| Jan 5, 2026 | 29.30 | 31.00 | 29.30 | 30.85 | 30.85 | 9.01% | 291,509 |
| Dec 30, 2025 | 28.40 | 28.45 | 27.80 | 28.30 | 28.30 | 0.71% | 144,847 |
| Dec 29, 2025 | 27.50 | 28.25 | 27.50 | 28.10 | 28.10 | 3.50% | 103,758 |
| Dec 23, 2025 | 26.60 | 27.35 | 26.60 | 27.15 | 27.15 | 2.45% | 112,369 |
| Dec 22, 2025 | 26.60 | 26.60 | 25.80 | 26.50 | 26.50 | - | 97,212 |
| Dec 19, 2025 | 26.15 | 26.60 | 25.70 | 26.50 | 26.50 | 1.73% | 356,971 |
| Dec 18, 2025 | 24.00 | 26.05 | 24.00 | 26.05 | 26.05 | 8.54% | 133,014 |
| Dec 17, 2025 | 24.15 | 24.30 | 23.75 | 24.00 | 24.00 | -0.21% | 80,989 |
| Dec 16, 2025 | 24.45 | 24.55 | 23.85 | 24.05 | 24.05 | -1.84% | 120,501 |
| Dec 15, 2025 | 24.75 | 24.80 | 24.10 | 24.50 | 24.50 | -0.61% | 55,616 |
| Dec 12, 2025 | 24.80 | 25.55 | 24.40 | 24.65 | 24.65 | -0.80% | 85,493 |
| Dec 11, 2025 | 25.35 | 25.35 | 24.85 | 24.85 | 24.85 | -1.58% | 63,526 |
| Dec 10, 2025 | 25.90 | 25.95 | 24.95 | 25.25 | 25.25 | -2.13% | 97,603 |
| Dec 9, 2025 | 26.65 | 26.90 | 25.80 | 25.80 | 25.80 | -3.01% | 90,125 |
| Dec 8, 2025 | 26.10 | 26.95 | 25.75 | 26.60 | 26.60 | 1.92% | 79,045 |
| Dec 5, 2025 | 25.65 | 26.35 | 25.35 | 26.10 | 26.10 | 2.55% | 108,119 |
| Dec 4, 2025 | 25.60 | 25.80 | 25.15 | 25.45 | 25.45 | 0.20% | 103,774 |
| Dec 3, 2025 | 24.40 | 25.45 | 24.40 | 25.40 | 25.40 | 4.74% | 223,852 |
| Dec 2, 2025 | 24.80 | 25.05 | 23.70 | 24.25 | 24.25 | -2.81% | 129,222 |
| Dec 1, 2025 | 24.80 | 25.05 | 24.30 | 24.95 | 24.95 | 0.81% | 129,324 |
| Nov 28, 2025 | 24.80 | 25.20 | 24.60 | 24.75 | 24.75 | 0.41% | 95,591 |