Skip to main content
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
143.93
-4.92 (-3.31%)
At close: Feb 27, 2026, 4:00 PM EST
143.90
-0.03 (-0.02%)
After-hours: Feb 27, 2026, 7:40 PM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026147.15147.95143.57144.03144.03-3.24%995,774
Feb 26, 2026147.95148.97147.01148.85148.850.49%895,307
Feb 25, 2026144.79149.01144.38148.13148.134.10%1,309,279
Feb 24, 2026141.96142.86141.57142.30142.300.01%754,314
Feb 23, 2026146.09147.04141.57142.29142.29-2.54%833,890
Feb 20, 2026143.47146.11143.12146.00146.001.70%580,696
Feb 19, 2026142.35144.14141.56143.56143.560.74%415,276
Feb 18, 2026141.96143.17141.95142.50142.500.74%388,986
Feb 17, 2026140.68141.97140.20141.45141.450.30%499,775
Feb 13, 2026139.50141.30138.50141.02141.020.64%1,585,142
Feb 12, 2026144.74144.74139.62140.12140.12-2.46%632,018
Feb 11, 2026146.00146.35143.61143.65143.65-1.37%472,030
Feb 10, 2026143.28146.15143.28145.64145.640.63%431,112
Feb 9, 2026142.21144.82142.21144.73144.732.12%512,140
Feb 6, 2026140.80142.25140.80141.73141.731.36%741,403
Feb 5, 2026140.02140.77138.90139.83139.83-0.69%736,770
Feb 4, 2026142.16142.73140.02140.80140.80-0.33%667,022
Feb 3, 2026139.12141.97139.12141.26141.262.03%1,035,580
Feb 2, 2026135.74138.99135.36138.45138.451.69%558,082
Jan 30, 2026138.25139.04135.30136.15136.15-3.71%923,922
Jan 29, 2026139.87141.63138.97141.40140.171.56%2,726,326
Jan 28, 2026138.66140.58137.92139.23138.020.88%797,387
Jan 27, 2026137.13138.34137.13138.02136.820.87%507,569
Jan 26, 2026137.69138.49136.43136.83135.64-0.62%524,199
Jan 23, 2026138.72139.00136.24137.69136.49-0.70%1,348,104
Jan 22, 2026136.53138.95136.13138.66137.452.13%582,745
Jan 21, 2026135.78136.51134.61135.77134.591.09%784,993
Jan 20, 2026135.39136.02133.62134.30133.13-1.53%600,352
Jan 16, 2026134.64137.16134.64136.39135.201.13%1,795,271
Jan 15, 2026133.09134.87133.09134.86133.681.20%382,226
Jan 14, 2026132.34133.26131.05133.26132.100.78%462,473
Jan 13, 2026134.00134.43131.68132.23131.08-1.27%497,540
Jan 12, 2026132.46134.04132.20133.93132.761.02%1,237,130
Jan 9, 2026133.51133.90132.21132.58131.42-0.58%611,247
Jan 8, 2026132.01134.01131.92133.36132.200.85%805,708
Jan 7, 2026132.56133.81132.00132.23131.08-0.56%521,064
Jan 6, 2026134.00135.01132.87132.98131.82-0.86%816,015
Jan 5, 2026131.69134.47131.69134.14132.971.47%724,843
Jan 2, 2026130.17132.23129.82132.20131.051.86%484,825
Dec 31, 2025130.50130.53129.70129.79128.66-0.54%323,161
Dec 30, 2025131.24131.86130.44130.50129.36-0.56%314,968
Dec 29, 2025130.53131.88130.29131.24130.090.23%372,347
Dec 26, 2025130.47131.04130.47130.94129.800.34%148,655
Dec 24, 2025130.47131.08130.07130.50129.360.13%266,971
Dec 23, 2025129.96131.16129.68130.33129.190.45%396,133
Dec 22, 2025130.17130.57129.27129.74128.610.02%726,892
Dec 19, 2025129.39130.43129.34129.72128.590.62%538,413
Dec 18, 2025129.13129.40128.67128.92127.800.40%382,710
Dec 17, 2025130.59131.67127.87128.41127.29-1.62%728,211
Dec 16, 2025131.63132.45130.10130.52129.38-1.17%511,447
Dec 15, 2025132.28132.64131.65132.07130.920.31%660,214
Dec 12, 2025132.46132.96131.48131.66130.51-0.33%1,288,934
Dec 11, 2025129.88132.40129.88132.09130.941.94%711,002
Dec 10, 2025126.61130.03126.50129.58128.452.43%1,251,073
Dec 9, 2025127.17127.79126.42126.50125.40-0.06%794,919
Dec 8, 2025128.65128.65126.50126.57125.47-1.77%1,224,320
Dec 5, 2025127.47129.48127.47128.85127.731.70%797,004
Dec 4, 2025127.38128.34123.02126.69125.58-0.06%1,237,955
Dec 3, 2025126.05127.06126.03126.76125.650.81%691,009
Dec 2, 2025124.87126.06124.22125.74124.641.26%552,143
Dec 1, 2025126.01126.08123.53124.17123.09-1.55%525,514
Nov 28, 2025125.67126.32125.49126.13125.030.56%219,893
Nov 26, 2025124.31125.45124.13125.43124.341.31%333,519
Nov 25, 2025120.67124.21120.67123.81122.731.24%443,082
Nov 24, 2025121.17122.57120.69122.29121.220.92%575,832
Nov 21, 2025120.68121.36119.95121.17120.111.04%527,766
Nov 20, 2025122.75122.95119.84119.92118.87-1.53%505,986
Nov 19, 2025121.63122.30120.85121.78120.720.04%518,295
Nov 18, 2025121.68122.43120.82121.73120.67-0.30%620,704
Nov 17, 2025123.26123.80121.56122.10121.03-1.50%684,360
Nov 14, 2025123.43123.98121.97123.96122.88-0.14%1,226,385
Nov 13, 2025126.28126.38123.85124.14123.06-1.68%863,418
Nov 12, 2025125.20126.78125.20126.26125.160.85%860,317
Nov 11, 2025125.43125.81124.82125.19124.10-0.13%319,898
Nov 10, 2025123.89125.43123.81125.35124.261.43%524,041
Nov 7, 2025123.03123.67121.79123.58122.500.53%700,602
Nov 6, 2025122.91123.31122.07122.93121.860.16%763,353
Nov 5, 2025122.57123.41121.92122.73121.660.20%900,457
Nov 4, 2025124.42124.42122.10122.49121.42-1.87%711,694
Nov 3, 2025123.28124.92122.98124.83123.740.52%669,703
Oct 31, 2025123.66124.47122.83124.18123.100.41%493,364
Oct 30, 2025125.26125.26123.25123.67122.59-1.83%563,596
Oct 29, 2025127.81127.82125.56125.98123.72-1.13%3,445,872
Oct 28, 2025127.75127.76126.46127.42125.130.12%969,161
Oct 27, 2025127.69127.72126.25127.27124.980.54%421,386
Oct 24, 2025126.02126.64125.76126.59124.320.52%305,940
Oct 23, 2025125.88126.30125.62125.94123.680.21%332,586
Oct 22, 2025125.28126.08125.24125.68123.420.32%313,997
Oct 21, 2025125.78126.27125.28125.28123.03-0.41%1,188,867
Oct 20, 2025125.38126.15125.22125.80123.540.70%386,481
Oct 17, 2025124.89126.03124.29124.92122.680.18%766,083
Oct 16, 2025128.93128.93123.58124.70122.46-2.78%1,523,303
Oct 15, 2025128.14129.31128.04128.26125.960.39%999,992
Oct 14, 2025125.26127.92124.84127.76125.470.76%426,271
Oct 13, 2025126.70126.99125.42126.80124.520.91%326,483
Oct 10, 2025127.01127.53125.60125.66123.40-0.59%446,174
Oct 9, 2025127.25127.25126.00126.41124.14-0.54%330,553
Oct 8, 2025129.15129.54126.69127.09124.81-1.24%430,002
Oct 7, 2025129.58130.04128.46128.69126.38-0.44%400,269
Oct 6, 2025129.46129.49127.66129.26126.940.18%659,909