Skip to main content
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
175.10
+0.30 (0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
175.26
+0.16 (0.09%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026174.72175.54173.42175.10175.100.17%617,028
Jun 25, 2026173.50175.21173.31174.80174.801.41%659,426
Jun 24, 2026173.16173.50171.84172.37172.37-0.61%609,571
Jun 23, 2026171.26174.10170.58173.42173.420.14%621,641
Jun 22, 2026171.23173.93171.23173.18173.181.38%484,306
Jun 18, 2026172.34173.20170.46170.82170.820.58%1,199,268
Jun 17, 2026170.29171.69169.57169.84169.840.18%888,350
Jun 16, 2026169.14170.98168.94169.54169.540.68%636,363
Jun 15, 2026166.46170.49166.32168.40168.400.06%467,100
Jun 12, 2026167.00169.35167.00168.30168.301.02%474,663
Jun 11, 2026165.00167.10163.78166.60166.601.34%667,598
Jun 10, 2026166.04166.46164.32164.39164.39-0.50%728,960
Jun 9, 2026166.34167.07163.14165.22165.220.38%685,777
Jun 8, 2026165.44166.55163.79164.59164.590.13%316,395
Jun 5, 2026164.32165.80164.14164.37164.37-0.51%597,824
Jun 4, 2026160.60165.73160.60165.21165.211.77%475,904
Jun 3, 2026164.72165.34162.24162.33162.33-1.84%531,558
Jun 2, 2026162.62165.92162.50165.38165.381.70%498,240
Jun 1, 2026163.05164.50162.02162.62162.620.38%743,072
May 29, 2026162.55163.75160.55162.01162.010.11%549,781
May 28, 2026162.48162.85160.39161.84161.84-0.79%783,611
May 27, 2026160.72163.44160.72163.13163.130.80%742,215
May 26, 2026162.96163.12160.91161.84161.840.57%764,551
May 22, 2026161.18161.55160.06160.93160.930.75%560,163
May 21, 2026157.08160.29156.74159.73159.731.22%542,107
May 20, 2026155.00158.64154.44157.81157.812.41%789,539
May 19, 2026152.61154.77152.14154.10154.100.20%677,822
May 18, 2026152.74154.21152.74153.80153.800.87%335,925
May 15, 2026151.68152.56150.51152.48152.48-0.32%594,621
May 14, 2026150.52153.03150.36152.97152.971.82%512,546
May 13, 2026151.56152.93149.07150.23150.23-1.50%2,557,351
May 12, 2026152.25152.57150.74152.52152.52-0.37%1,427,313
May 11, 2026152.10154.04152.10153.08153.080.12%726,539
May 8, 2026152.82153.85151.65152.90152.900.28%1,795,506
May 7, 2026155.03156.00151.99152.48152.48-1.64%1,105,667
May 6, 2026152.52155.67152.52155.02155.022.65%776,609
May 5, 2026151.17151.44149.72151.02151.020.71%280,123
May 4, 2026151.53151.90149.60149.96149.96-1.66%455,476
May 1, 2026150.75153.62150.75152.49152.490.26%471,159
Apr 30, 2026146.58152.47146.35152.10152.102.64%677,698
Apr 29, 2026150.15150.29147.80148.19148.19-1.36%650,803
Apr 28, 2026152.30152.85150.65151.46150.24-0.60%3,531,774
Apr 27, 2026152.14152.47151.05152.37151.140.14%757,584
Apr 24, 2026151.19153.01150.46152.15150.920.34%567,847
Apr 23, 2026150.50151.98150.10151.63150.410.54%768,739
Apr 22, 2026152.50152.50150.57150.82149.60-0.42%418,602
Apr 21, 2026153.39154.48151.38151.46150.24-1.26%594,317
Apr 20, 2026151.57153.92151.40153.39152.150.95%529,611
Apr 17, 2026150.48153.67150.18151.95150.731.77%681,811
Apr 16, 2026149.81150.21148.56149.30148.10-0.13%398,746
Apr 15, 2026148.50149.60148.50149.49148.280.74%358,466
Apr 14, 2026146.90148.60146.39148.39147.191.49%589,642
Apr 13, 2026143.98146.22142.90146.21145.031.32%1,285,387
Apr 10, 2026143.06145.09143.04144.31143.151.08%502,456
Apr 9, 2026140.49142.79140.26142.77141.621.26%778,496
Apr 8, 2026142.66142.66140.25141.00139.862.05%621,957
Apr 7, 2026136.74138.29136.11138.17137.060.59%393,366
Apr 6, 2026136.41137.75136.38137.36136.250.83%386,397
Apr 2, 2026134.70136.94134.69136.23135.13-0.59%604,845
Apr 1, 2026136.82137.95136.60137.04135.941.26%588,792
Mar 31, 2026132.85135.48132.56135.34134.252.87%699,082
Mar 30, 2026132.56133.07130.73131.56130.50-0.15%827,291
Mar 27, 2026131.35131.93130.09131.76130.70-0.45%1,692,322
Mar 26, 2026135.94137.23132.25132.35131.28-3.52%1,951,929
Mar 25, 2026137.71138.25136.86137.18136.070.58%1,131,729
Mar 24, 2026135.27138.34135.27136.39135.29-0.53%552,339
Mar 23, 2026136.83138.34135.64137.12136.012.46%616,375
Mar 20, 2026136.60136.60132.97133.83132.75-2.04%931,061
Mar 19, 2026136.20137.51135.77136.62135.52-1.00%581,082
Mar 18, 2026139.90140.23138.00138.00136.89-1.40%558,850
Mar 17, 2026141.01141.04139.86139.96138.830.13%439,122
Mar 16, 2026137.31140.52137.31139.78138.653.12%873,976
Mar 13, 2026140.10140.10135.46135.55134.46-2.42%708,474
Mar 12, 2026140.50140.81138.68138.91137.79-2.20%775,071
Mar 11, 2026144.74144.74141.77142.04140.89-0.73%585,028
Mar 10, 2026143.65144.34141.51143.08141.930.77%582,834
Mar 9, 2026140.08142.64138.90141.98140.84-0.10%977,803
Mar 6, 2026143.22143.22140.28142.12140.97-1.31%1,069,823
Mar 5, 2026144.65145.47142.44144.00142.84-1.39%830,604
Mar 4, 2026143.72146.10143.72146.03144.851.55%507,574
Mar 3, 2026142.70144.86141.25143.80142.64-1.15%806,773
Mar 2, 2026141.67146.20141.00145.48144.311.08%929,442
Feb 27, 2026147.15147.95143.57143.93142.77-3.31%1,203,610
Feb 26, 2026147.95148.97147.01148.85147.650.49%960,337
Feb 25, 2026144.79149.01144.38148.13146.944.10%1,338,936
Feb 24, 2026141.96142.86141.57142.30141.150.01%765,401
Feb 23, 2026146.09147.04141.57142.29141.14-2.54%889,657
Feb 20, 2026143.47146.11143.12146.00144.821.70%615,218
Feb 19, 2026142.35144.14141.56143.56142.400.74%1,083,777
Feb 18, 2026141.96143.17141.95142.50141.350.74%411,606
Feb 17, 2026140.68141.97140.20141.45140.310.30%517,802
Feb 13, 2026139.50141.30138.50141.02139.880.64%1,705,338
Feb 12, 2026144.74144.74139.62140.12138.99-2.46%719,567
Feb 11, 2026146.00146.35143.61143.65142.49-1.37%593,127
Feb 10, 2026143.28146.15143.28145.64144.470.63%446,814
Feb 9, 2026142.21144.82142.21144.73143.562.12%840,914
Feb 6, 2026140.80142.25140.80141.73140.591.36%849,426
Feb 5, 2026140.02140.77138.90139.83138.70-0.69%823,525
Feb 4, 2026142.16142.73140.02140.80139.66-0.33%667,023
Feb 3, 2026139.12141.97139.12141.26140.122.03%1,066,590