Skip to main content

Momentus Inc (NQ: MNTS )

0.5610 -0.0171 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.5672 0.6000 0.5500 0.5610 224,215 -0.02(-2.96%)
Jul 18, 2024 0.5868 0.5990 0.5552 0.5781 134,677 -0.01(-2.02%)
Jul 17, 2024 0.5600 0.6389 0.5600 0.5900 200,445 +0.02(+2.68%)
Jul 16, 2024 0.5500 0.5800 0.5500 0.5746 147,063 +0.00(+0.61%)
Jul 15, 2024 0.5730 0.5892 0.5500 0.5711 113,210 -0.02(-3.19%)
Jul 12, 2024 0.5500 0.5990 0.5451 0.5899 123,619 +0.02(+3.49%)
Jul 11, 2024 0.5300 0.6058 0.5015 0.5700 427,162 +0.04(+7.69%)
Jul 10, 2024 0.5200 0.5300 0.4998 0.5293 135,602 +0.01(+2.68%)
Jul 09, 2024 0.5300 0.5450 0.5100 0.5155 67,993 -0.02(-4.29%)
Jul 08, 2024 0.5200 0.5554 0.5133 0.5386 204,846 +0.05(+9.47%)
Jul 05, 2024 0.5000 0.5136 0.4810 0.4920 140,903 -0.01(-2.75%)
Jul 03, 2024 0.5100 0.5100 0.4901 0.5059 66,216 -0.01(-1.29%)
Jul 02, 2024 0.5188 0.5200 0.5044 0.5125 58,932 -0.02(-3.12%)
Jul 01, 2024 0.5300 0.5300 0.5070 0.5290 127,031 -0.01(-1.25%)
Jun 28, 2024 0.5700 0.5700 0.5220 0.5357 92,248 -0.01(-1.89%)
Jun 27, 2024 0.4950 0.5470 0.4950 0.5460 120,852 +0.03(+6.23%)
Jun 26, 2024 0.4890 0.5300 0.4801 0.5140 143,666 +0.03(+6.86%)
Jun 25, 2024 0.5000 0.5100 0.4710 0.4810 170,272 -0.03(-5.48%)
Jun 24, 2024 0.4711 0.5181 0.4634 0.5089 256,450 +0.01(+2.91%)
Jun 21, 2024 0.5157 0.5293 0.4500 0.4945 621,701 -0.01(-2.89%)
Jun 20, 2024 0.4700 0.5161 0.4700 0.5092 279,170 +0.03(+5.21%)
Jun 18, 2024 0.5200 0.5302 0.4727 0.4840 219,357 -0.05(-8.73%)
Jun 17, 2024 0.5400 0.5786 0.5200 0.5303 297,839 +0.02(+4.49%)
Jun 14, 2024 0.5500 0.5790 0.4800 0.5075 497,787 -0.03(-6.33%)
Jun 13, 2024 0.5840 0.5998 0.5300 0.5418 482,529 -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 108,287 -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%)
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.