MTASF
MONTANA AEROSPACE AG
stockOTC
EODSep 29, 2026
27.90USD-3.967%(-1.15)3,179
MTASF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 27.78 | 27.90 | 27.78 | 27.90 | -3.967% | 3,179 | 0.000% |
| 2026-09-22 | 29.05 | 29.05 | 29.05 | 29.05 | -2.639% | 319 | -3.967% |
| 2026-09-01 | 29.84 | 29.84 | 29.84 | 29.84 | -8.718% | 156 | -6.501% |
| 2026-08-14 | 32.69 | 32.69 | 32.69 | 32.69 | +2.961% | 100 | -14.653% |
| 2026-08-12 | 31.75 | 31.75 | 31.75 | 31.75 | -2.875% | 415 | -12.126% |
| 2026-08-07 | 30.72 | 32.69 | 30.72 | 32.69 | +5.370% | 504 | -14.653% |
| 2026-07-30 | 31.02 | 31.02 | 31.02 | 31.02 | +4.423% | 274 | -10.070% |
| 2026-07-28 | 29.71 | 29.71 | 29.71 | 29.71 | +5.805% | 100 | -6.092% |
| 2026-07-23 | 28.26 | 28.99 | 28.08 | 28.08 | +4.000% | 601 | -0.641% |
| 2026-07-20 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 276 | +3.333% |
| 2026-07-17 | 27.00 | 27.00 | 27.00 | 27.00 | -0.845% | 150 | +3.333% |
| 2026-07-16 | 27.23 | 27.23 | 27.23 | 27.23 | 0.000% | 326 | +2.461% |
| 2026-07-14 | 27.23 | 27.23 | 27.23 | 27.23 | +1.529% | 190 | +2.461% |
| 2026-07-13 | 26.82 | 26.82 | 26.82 | 26.82 | -5.096% | 959 | +4.027% |
| 2026-07-09 | 28.26 | 28.26 | 28.26 | 28.26 | +4.667% | 113 | -1.274% |
| 2026-07-02 | 28.47 | 28.47 | 27.00 | 27.00 | +2.877% | 643 | +3.333% |
| 2026-07-01 | 26.25 | 26.25 | 26.25 | 26.25 | +1.293% | 1,454 | +6.306% |
| 2026-06-30 | 25.91 | 25.91 | 25.91 | 25.91 | -2.226% | 1,056 | +7.680% |
| 2026-06-29 | 26.50 | 26.50 | 26.50 | 26.50 | +3.073% | 645 | +5.283% |
| 2026-06-25 | 26.28 | 26.28 | 25.71 | 25.71 | -2.981% | 536 | +8.518% |
| 2026-06-22 | 26.12 | 26.50 | 26.12 | 26.50 | +1.923% | 29,113 | +5.283% |
| 2026-06-08 | 26.00 | 26.00 | 26.00 | 26.00 | -1.887% | 860 | +7.308% |
| 2026-06-05 | 26.50 | 26.50 | 26.50 | 26.50 | -4.745% | 150 | +5.283% |
| 2026-06-03 | 27.82 | 27.82 | 27.82 | 27.82 | +1.164% | 1,287 | +0.288% |
| 2026-05-28 | 27.50 | 27.50 | 27.50 | 27.50 | +1.379% | 200 | +1.455% |
| 2026-05-26 | 27.75 | 27.75 | 27.13 | 27.13 | -4.013% | 3,100 | +2.853% |
| 2026-05-21 | 28.26 | 28.26 | 28.26 | 28.26 | -0.859% | 1,016 | -1.274% |
| 2026-05-19 | 29.08 | 29.52 | 28.50 | 28.50 | -5.980% | 823 | -2.122% |
| 2026-05-14 | 30.32 | 30.32 | 30.32 | 30.32 | +5.125% | 187 | -7.975% |
| 2026-05-12 | 28.84 | 28.84 | 28.84 | 28.84 | -3.594% | 493 | -3.259% |
| 2026-05-11 | 29.91 | 29.91 | 29.91 | 29.91 | -1.660% | 258 | -6.736% |
| 2026-05-08 | 30.70 | 30.70 | 30.42 | 30.42 | +17.497% | 598 | -8.284% |
| 2026-04-29 | 26.54 | 26.54 | 25.89 | 25.89 | -10.291% | 5,300 | +7.764% |
| 2026-04-24 | 28.86 | 28.86 | 28.86 | 28.86 | -2.828% | 2,600 | -3.326% |
| 2026-04-23 | 28.74 | 29.70 | 28.74 | 29.70 | +8.000% | 13,025 | -6.061% |
| 2026-04-22 | 27.50 | 27.50 | 27.50 | 27.50 | -17.343% | 274 | +1.455% |
| 2026-04-17 | 32.73 | 33.92 | 32.73 | 33.27 | +5.753% | 6,062 | -16.141% |
| 2026-04-15 | 31.46 | 31.46 | 31.46 | 31.46 | -4.377% | 151 | -11.316% |
| 2026-04-14 | 31.91 | 32.90 | 31.91 | 32.90 | +11.036% | 770 | -15.198% |
| 2026-04-09 | 29.63 | 29.63 | 29.63 | 29.63 | -4.910% | 100 | -5.839% |
| 2026-04-08 | 31.16 | 31.16 | 31.16 | 31.16 | +3.867% | 200 | -10.462% |
| 2026-04-07 | 30.01 | 30.01 | 30.00 | 30.00 | -4.123% | 206 | -7.000% |
| 2026-03-30 | 31.29 | 31.29 | 31.29 | 31.29 | -1.912% | 205 | -10.834% |
| 2026-03-24 | 32.00 | 32.00 | 31.90 | 31.90 | -7.321% | 618 | -12.539% |
| 2026-03-23 | 34.42 | 34.42 | 34.42 | 34.42 | +1.504% | 104 | -18.942% |
| 2026-03-20 | 33.91 | 33.91 | 33.91 | 33.91 | +0.409% | 585 | -17.723% |
| 2026-03-19 | 34.00 | 34.00 | 33.77 | 33.77 | -6.707% | 4,156 | -17.387% |
| 2026-03-18 | 35.99 | 36.20 | 35.90 | 36.20 | -0.170% | 3,155 | -22.928% |
| 2026-03-17 | 36.26 | 36.26 | 36.26 | 36.26 | -9.346% | 265 | -23.059% |
| 2026-03-05 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 500 | -30.250% |
| 2026-03-04 | 40.00 | 40.00 | 40.00 | 40.00 | +5.263% | 300 | -30.250% |
| 2026-03-03 | 38.00 | 38.00 | 38.00 | 38.00 | -5.000% | 500 | -26.579% |
| 2026-03-02 | 40.00 | 40.00 | 40.00 | 40.00 | +1.343% | 400 | -30.250% |
| 2026-02-23 | 39.47 | 39.47 | 39.47 | 39.47 | -10.454% | 150 | -29.313% |
| 2026-02-19 | 44.13 | 44.17 | 44.08 | 44.08 | -2.049% | 16,302 | -36.703% |
| 2026-02-17 | 44.00 | 45.00 | 44.00 | 45.00 | +11.166% | 8,500 | -38.000% |
| 2026-02-12 | 40.48 | 40.48 | 40.48 | 40.48 | -8.000% | 1,000 | -31.077% |
| 2026-02-10 | 42.70 | 44.00 | 42.70 | 44.00 | +5.414% | 3,670 | -36.591% |
| 2026-01-15 | 41.74 | 41.74 | 41.74 | 41.74 | +9.842% | 100 | -33.158% |
| 2026-01-05 | 38.00 | 38.00 | 38.00 | 38.00 | +11.765% | 45,110 | -26.579% |
| 2025-12-30 | 37.00 | 37.00 | 34.00 | 34.00 | -7.205% | 3,300 | -17.941% |
| 2025-12-26 | 36.64 | 36.64 | 36.64 | 36.64 | +2.806% | 300 | -23.854% |
| 2025-12-23 | 34.38 | 35.87 | 34.38 | 35.64 | +6.388% | 6,370 | -21.717% |
| 2025-12-22 | 33.50 | 33.50 | 33.50 | 33.50 | +4.851% | 1,000 | -16.716% |
| 2025-12-18 | 31.95 | 31.95 | 31.95 | 31.95 | +0.916% | 2,748 | -12.676% |
| 2025-12-17 | 31.66 | 31.66 | 31.66 | 31.66 | +4.834% | 200 | -11.876% |
| 2025-12-16 | 30.20 | 30.20 | 30.20 | 30.20 | -5.802% | 100 | -7.616% |
| 2025-12-12 | 32.06 | 32.06 | 32.06 | 32.06 | +1.778% | 3,700 | -12.976% |
| 2025-12-10 | 31.50 | 31.50 | 31.50 | 31.50 | -3.037% | 500 | -11.429% |
| 2025-12-09 | 32.62 | 32.62 | 32.41 | 32.49 | -2.296% | 3,100 | -14.118% |
| 2025-12-08 | 33.25 | 33.25 | 33.25 | 33.25 | +4.724% | 3,000 | -16.090% |
| 2025-12-04 | 31.75 | 31.75 | 31.75 | 31.75 | -0.688% | 500 | -12.126% |
| 2025-12-01 | 31.21 | 31.97 | 31.21 | 31.97 | +10.241% | 2,600 | -12.731% |
| 2025-11-17 | 29.00 | 29.00 | 29.00 | 29.00 | -1.695% | 100 | -3.793% |
| 2025-11-14 | 30.00 | 30.00 | 29.50 | 29.50 | -20.270% | 605 | -5.424% |
| 2025-11-07 | 37.50 | 37.50 | 37.00 | 37.00 | -1.987% | 255 | -24.595% |
| 2025-11-06 | 37.75 | 37.75 | 37.75 | 37.75 | +14.394% | 100 | -26.093% |
| 2025-10-15 | 33.00 | 33.00 | 33.00 | 33.00 | -2.511% | 500 | -15.455% |
| 2025-10-13 | 33.85 | 33.85 | 33.85 | 33.85 | +6.951% | 100 | -17.578% |
| 2025-08-27 | 31.65 | 31.65 | 31.65 | 31.65 | -0.628% | 500 | -11.848% |
| 2025-08-22 | 31.85 | 31.85 | 31.85 | 31.85 | -9.000% | 1,000 | -12.402% |
| 2025-07-24 | 35.00 | 35.00 | 35.00 | 35.00 | +1.744% | 100 | -20.286% |
| 2025-07-18 | 34.40 | 34.40 | 34.40 | 34.40 | +7.855% | 370 | -18.895% |
| 2025-07-09 | 31.89 | 31.89 | 31.89 | 31.89 | +15.939% | 571 | -12.525% |
| 2025-06-23 | 27.51 | 27.51 | 27.51 | 27.51 | +10.040% | 100 | +1.418% |
| 2025-06-17 | 25.00 | 25.00 | 25.00 | 25.00 | +50.602% | 100 | +11.600% |
| 2025-04-16 | 16.60 | 16.60 | 16.60 | 16.60 | -8.033% | 3,687 | +68.072% |
| 2025-04-04 | 18.05 | 18.05 | 18.05 | 18.05 | -5.000% | 977 | +54.571% |
| 2025-02-27 | 19.00 | 19.00 | 19.00 | 19.00 | +5.263% | 200 | +46.842% |
| 2025-01-30 | 18.05 | 18.05 | 18.05 | 18.05 | +28.929% | 1,807 | +54.571% |
| 2024-12-30 | 14.00 | 14.00 | 14.00 | 14.00 | -23.872% | 100 | +99.286% |
| 2024-12-17 | 17.15 | 18.40 | 17.15 | 18.39 | +7.230% | 400 | +51.713% |
| 2024-12-09 | 17.15 | 17.15 | 17.15 | 17.15 | 0.000% | 2,584 | +62.682% |