Momentus Inc (NQ: MNTS )

0.5418 -0.0417 (-7.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.5840 0.5998 0.5300 0.5418 482,409 -0.04(-7.15%)
Jun 12, 2024 0.6480 0.6680 0.5611 0.5835 356,573 -0.04(-5.92%)
Jun 11, 2024 0.6100 0.6480 0.6005 0.6202 223,888 +0.00(+0.19%)
Jun 10, 2024 0.6789 0.6993 0.6060 0.6190 411,346 -0.06(-8.70%)
Jun 07, 2024 0.7900 0.7900 0.6502 0.6780 459,762 -0.04(-6.16%)
Jun 06, 2024 0.6301 0.7928 0.6133 0.7225 1,240,894 +0.05(+7.68%)
Jun 05, 2024 0.7000 0.7000 0.6116 0.6710 1,022,438 -0.05(-7.45%)
Jun 04, 2024 0.8071 0.8071 0.6900 0.7250 1,006,959 -0.11(-13.67%)
Jun 03, 2024 0.7900 0.9193 0.6820 0.8398 4,272,468 -0.00(-0.02%)
May 31, 2024 0.7646 0.9500 0.7105 0.8400 7,875,907 -0.03(-2.89%)
May 30, 2024 0.6806 1.070 0.5314 0.8650 135,398,912 +0.34(+66.35%)
May 29, 2024 0.5100 0.5264 0.4967 0.5200 118,767 -0.01(-1.22%)
May 28, 2024 0.5300 0.5354 0.5000 0.5264 145,596 -0.00(-0.62%)
May 24, 2024 0.5125 0.5398 0.5030 0.5297 79,002 -0.01(-1.16%)
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 108,187 -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 0.3935 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%)
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.