Montana Technologies Corp... (AIRJ)
5.10
-0.19 (-3.59%)
At close: Mar 27, 2025, 3:59 PM
5.08
-0.44%
After-hours: Mar 27, 2025, 07:56 PM EDT
AIRJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 7.04 | 7.22 | 5.21 | 5.29 | -1.93 | -26.73% | 466,354 |
| Mar 25, 2025 | 7.25 | 7.69 | 6.86 | 7.22 | 0.05 | 0.70% | 74,701 |
| Mar 24, 2025 | 7.46 | 7.74 | 7.15 | 7.17 | -0.39 | -5.16% | 75,942 |
| Mar 21, 2025 | 7.50 | 7.90 | 7.10 | 7.56 | -0.08 | -1.05% | 54,700 |
| Mar 20, 2025 | 7.59 | 7.93 | 7.49 | 7.64 | -0.22 | -2.80% | 42,319 |
| Mar 19, 2025 | 7.77 | 7.91 | 7.47 | 7.86 | 0.31 | 4.11% | 54,340 |
| Mar 18, 2025 | 8.06 | 8.30 | 7.55 | 7.55 | -0.52 | -6.44% | 52,900 |
| Mar 17, 2025 | 7.68 | 8.28 | 7.51 | 8.07 | 0.31 | 3.99% | 29,100 |
| Mar 14, 2025 | 7.88 | 8.10 | 7.64 | 7.76 | -0.13 | -1.65% | 27,125 |
| Mar 13, 2025 | 7.35 | 7.89 | 7.35 | 7.89 | 0.39 | 5.20% | 23,116 |
| Mar 12, 2025 | 7.22 | 7.65 | 7.22 | 7.50 | 0.20 | 2.74% | 29,317 |
| Mar 11, 2025 | 7.37 | 7.47 | 7.14 | 7.30 | -0.16 | -2.14% | 25,900 |
| Mar 10, 2025 | 7.46 | 7.71 | 6.90 | 7.46 | -0.13 | -1.71% | 84,226 |
| Mar 7, 2025 | 7.58 | 7.76 | 7.38 | 7.59 | -0.15 | -1.94% | 41,800 |
| Mar 6, 2025 | 7.63 | 7.87 | 7.40 | 7.74 | 0.01 | 0.13% | 43,600 |
| Mar 5, 2025 | 7.71 | 7.86 | 7.60 | 7.73 | -0.12 | -1.53% | 19,336 |
| Mar 4, 2025 | 7.80 | 7.98 | 7.40 | 7.85 | 0.17 | 2.21% | 57,600 |
| Mar 3, 2025 | 7.84 | 8.21 | 7.56 | 7.68 | -0.33 | -4.12% | 24,200 |
| Feb 28, 2025 | 7.67 | 8.45 | 7.67 | 8.01 | 0.31 | 4.03% | 33,937 |
| Feb 27, 2025 | 7.37 | 7.94 | 7.37 | 7.70 | 0.33 | 4.48% | 18,015 |
| Feb 26, 2025 | 7.32 | 7.84 | 7.27 | 7.37 | 0.05 | 0.68% | 44,108 |
| Feb 25, 2025 | 7.75 | 7.91 | 7.26 | 7.32 | -0.65 | -8.16% | 58,800 |
| Feb 24, 2025 | 8.19 | 8.37 | 7.70 | 7.97 | 0.00 | 0.00% | 26,900 |
| Feb 21, 2025 | 8.00 | 8.20 | 7.90 | 7.97 | -0.15 | -1.85% | 25,377 |
| Feb 20, 2025 | 7.91 | 8.21 | 7.82 | 8.12 | 0.08 | 1.00% | 26,500 |
| Feb 19, 2025 | 7.85 | 8.41 | 7.70 | 8.04 | 0.17 | 2.16% | 51,255 |
| Feb 18, 2025 | 7.94 | 8.15 | 7.84 | 7.87 | -0.09 | -1.13% | 39,664 |
| Feb 14, 2025 | 8.16 | 8.35 | 7.91 | 7.96 | -0.36 | -4.33% | 39,700 |
| Feb 13, 2025 | 8.14 | 8.46 | 8.13 | 8.32 | 0.14 | 1.71% | 24,447 |
| Feb 12, 2025 | 8.30 | 8.39 | 7.88 | 8.18 | -0.11 | -1.33% | 31,235 |
| Feb 11, 2025 | 8.86 | 9.06 | 8.22 | 8.29 | -0.54 | -6.12% | 22,200 |
| Feb 10, 2025 | 8.26 | 9.15 | 8.22 | 8.83 | 0.36 | 4.25% | 49,331 |
| Feb 7, 2025 | 8.61 | 8.61 | 8.32 | 8.47 | -0.02 | -0.24% | 36,450 |
| Feb 6, 2025 | 8.09 | 8.63 | 8.07 | 8.49 | 0.24 | 2.91% | 55,136 |
| Feb 5, 2025 | 8.48 | 8.88 | 8.15 | 8.25 | -0.17 | -2.02% | 31,400 |
| Feb 4, 2025 | 8.31 | 8.51 | 7.69 | 8.42 | 0.26 | 3.19% | 56,800 |
| Feb 3, 2025 | 8.18 | 8.51 | 7.86 | 8.16 | -0.02 | -0.24% | 23,119 |
| Jan 31, 2025 | 8.09 | 8.48 | 7.88 | 8.18 | 0.08 | 0.99% | 49,947 |
| Jan 30, 2025 | 8.00 | 8.30 | 7.68 | 8.10 | 0.33 | 4.25% | 36,900 |
| Jan 29, 2025 | 7.46 | 7.97 | 7.46 | 7.77 | 0.07 | 0.91% | 42,042 |
| Jan 28, 2025 | 7.84 | 7.84 | 7.22 | 7.70 | 0.10 | 1.32% | 55,258 |
| Jan 27, 2025 | 8.00 | 8.00 | 7.23 | 7.60 | -0.48 | -5.94% | 73,700 |
| Jan 24, 2025 | 8.16 | 8.30 | 7.95 | 8.08 | -0.08 | -0.98% | 36,730 |
| Jan 23, 2025 | 8.85 | 8.85 | 7.85 | 8.16 | -0.61 | -6.96% | 80,000 |
| Jan 22, 2025 | 8.52 | 9.20 | 8.23 | 8.77 | 0.29 | 3.42% | 179,105 |
| Jan 21, 2025 | 9.31 | 9.31 | 8.15 | 8.48 | -0.56 | -6.19% | 65,825 |
| Jan 17, 2025 | 9.00 | 9.25 | 8.82 | 9.04 | 0.29 | 3.31% | 53,600 |
| Jan 16, 2025 | 8.27 | 8.80 | 8.15 | 8.75 | 0.37 | 4.42% | 50,200 |
| Jan 15, 2025 | 8.24 | 8.53 | 8.07 | 8.38 | 0.42 | 5.28% | 27,936 |
| Jan 14, 2025 | 7.80 | 8.50 | 7.80 | 7.96 | 0.09 | 1.14% | 77,725 |