Skip to main content

Momentus Inc (NQ: MNTS )

0.5359 +0.0058 (+1.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.5400 0.5400 0.5100 0.5359 70,094 +0.01(+1.09%)
May 22, 2024 0.5200 0.5400 0.5100 0.5301 42,174 +0.01(+1.94%)
May 21, 2024 0.4900 0.5250 0.4902 0.5200 64,213 +0.02(+3.96%)
May 20, 2024 0.5091 0.5180 0.4980 0.5002 63,699 -0.01(-1.75%)
May 17, 2024 0.5000 0.5198 0.4900 0.5091 119,777 +0.01(+1.41%)
May 16, 2024 0.5000 0.5190 0.4900 0.5020 249,527 -0.01(-2.26%)
May 15, 2024 0.5500 0.5571 0.5000 0.5136 267,756 -0.03(-6.24%)
May 14, 2024 0.5600 0.5613 0.5250 0.5478 204,018 -0.01(-1.47%)
May 13, 2024 0.5300 0.5700 0.5200 0.5560 126,684 +0.01(+2.06%)
May 10, 2024 0.5635 0.5699 0.5038 0.5448 232,891 -0.01(-1.66%)
May 09, 2024 0.5714 0.5714 0.5463 0.5540 108,572 -0.02(-3.18%)
May 08, 2024 0.5856 0.5856 0.5511 0.5722 108,287 -0.01(-2.39%)
May 07, 2024 0.5600 0.6188 0.5410 0.5862 543,459 +0.05(+8.35%)
May 06, 2024 0.5390 0.5800 0.5210 0.5410 215,484 +0.00(+0.37%)
May 03, 2024 0.5250 0.5500 0.5200 0.5390 193,978 +0.00(+0.22%)
May 02, 2024 0.5300 0.5439 0.5157 0.5378 295,136 +0.02(+4.02%)
May 01, 2024 0.4790 0.5500 0.4600 0.5170 368,792 +0.04(+7.71%)
Apr 30, 2024 0.5000 0.5000 0.4600 0.4800 118,915 -0.01(-1.80%)
Apr 29, 2024 0.4700 0.5000 0.4620 0.4888 198,781 +0.01(+2.78%)
Apr 26, 2024 0.4200 0.4900 0.4033 0.4756 313,379 +0.06(+13.67%)
Apr 25, 2024 0.4300 0.4302 0.4000 0.4184 196,337 -0.02(-4.06%)
Apr 24, 2024 0.4643 0.5000 0.4221 0.4361 431,098 -0.02(-4.74%)
Apr 23, 2024 0.4728 0.5598 0.4576 0.4578 1,212,373 -0.04(-8.44%)
Apr 22, 2024 0.3574 0.5500 0.3510 0.5000 4,868,951 +0.13(+35.69%)
Apr 19, 2024 0.3600 0.3997 0.3600 0.3685 178,968 -0.00(-0.70%)
Apr 18, 2024 0.3911 0.3984 0.3703 0.3711 128,999 -0.02(-4.60%)
Apr 17, 2024 0.3900 0.4000 0.3770 0.3890 286,115 +0.01(+3.18%)
Apr 16, 2024 0.3600 0.3800 0.3600 0.3770 155,027 +0.01(+1.48%)
Apr 15, 2024 0.4012 0.4191 0.3500 0.3715 316,337 -0.03(-7.40%)
Apr 12, 2024 0.4150 0.4240 0.4000 0.4012 193,358 -0.02(-5.38%)
Apr 11, 2024 0.4200 0.4285 0.4110 0.4240 105,283 -0.00(-0.24%)
Apr 10, 2024 0.4200 0.4285 0.4110 0.4250 131,858 -0.00(-0.70%)
Apr 09, 2024 0.4270 0.4290 0.4110 0.4280 115,676 +0.02(+3.76%)
Apr 08, 2024 0.4300 0.4400 0.4091 0.4125 286,261 -0.02(-5.28%)
Apr 05, 2024 0.4284 0.4398 0.4124 0.4355 287,990 +0.01(+1.94%)
Apr 04, 2024 0.4265 0.4400 0.4200 0.4272 305,402 -0.01(-2.06%)
Apr 03, 2024 0.4422 0.4525 0.4320 0.4362 215,843 -0.01(-2.42%)
Apr 02, 2024 0.4270 0.4784 0.4205 0.4470 251,640 +0.02(+5.18%)
Apr 01, 2024 0.4300 0.4500 0.4203 0.4250 228,422 -0.01(-1.62%)
Mar 28, 2024 0.4484 0.4500 0.4300 0.4320 247,799 -0.02(-3.57%)
Mar 27, 2024 0.4183 0.4500 0.4183 0.4480 315,802 +0.02(+3.63%)
Mar 26, 2024 0.4240 0.4500 0.4070 0.4323 513,236 +0.01(+2.20%)
Mar 25, 2024 0.4500 0.4500 0.4060 0.4230 688,937 -0.03(-5.79%)
Mar 22, 2024 0.4600 0.4600 0.4220 0.4490 599,936 -0.01(-1.92%)
Mar 21, 2024 0.4600 0.4699 0.4310 0.4578 746,001 +0.01(+1.26%)
Mar 20, 2024 0.4740 0.4970 0.4410 0.4521 1,859,728 -0.14(-23.82%)
Mar 19, 2024 0.5000 0.6436 0.4640 0.5935 7,417,205 +0.09(+17.01%)
Mar 18, 2024 0.4600 0.5128 0.4550 0.5072 498,193 +0.05(+9.97%)
Mar 15, 2024 0.4919 0.5495 0.4600 0.4612 839,179 -0.03(-6.64%)
Mar 14, 2024 0.5100 0.5100 0.4066 0.4940 653,547 -0.02(-3.14%)
Mar 13, 2024 0.5412 0.5500 0.5000 0.5100 888,365 -0.05(-8.45%)
Mar 12, 2024 0.5800 0.5978 0.5306 0.5571 745,470 -0.01(-1.61%)
Mar 11, 2024 0.6107 0.6222 0.5662 0.5662 689,631 -0.06(-9.41%)
Mar 08, 2024 0.6400 0.7200 0.5987 0.6250 1,374,283 -0.02(-3.40%)
Mar 07, 2024 0.6100 0.6699 0.5802 0.6470 1,061,620 +0.01(+1.33%)
Mar 06, 2024 0.6799 0.7050 0.5300 0.6385 3,218,124 -0.11(-14.87%)
Mar 05, 2024 0.8753 0.9637 0.7400 0.7500 21,149,568 -0.03(-3.85%)
Mar 04, 2024 0.7025 0.7800 0.7000 0.7800 7,847,423 +0.07(+10.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.