Skip to main content

Momentus Inc (NQ: MNTS )

0.3219 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 0.3200 0.3322 0.3150 0.3219 398,024 +0.00(+0.03%)
May 25, 2023 0.3400 0.3673 0.3193 0.3218 848,920 -0.02(-4.68%)
May 24, 2023 0.3500 0.3596 0.3351 0.3376 300,183 -0.02(-4.28%)
May 23, 2023 0.3400 0.3595 0.3400 0.3527 419,654 +0.00(+0.89%)
May 22, 2023 0.3635 0.3699 0.3212 0.3496 598,283 -0.01(-2.02%)
May 19, 2023 0.3705 0.3900 0.3500 0.3568 487,660 -0.00(-0.92%)
May 18, 2023 0.3435 0.3699 0.3435 0.3601 522,562 +0.02(+4.99%)
May 17, 2023 0.3300 0.3480 0.3210 0.3430 461,421 +0.01(+1.75%)
May 16, 2023 0.3406 0.3799 0.3202 0.3371 1,086,991 -0.01(-2.15%)
May 15, 2023 0.3971 0.3971 0.3200 0.3445 1,884,305 -0.04(-9.89%)
May 12, 2023 0.5400 0.5352 0.3781 0.3823 7,329,102 -0.04(-8.98%)
May 11, 2023 0.4400 0.4859 0.3990 0.4200 576,687 -0.01(-1.71%)
May 10, 2023 0.3895 0.4273 0.3850 0.4273 374,211 +0.03(+8.26%)
May 09, 2023 0.4000 0.4000 0.3800 0.3947 459,030 -0.01(-1.33%)
May 08, 2023 0.4100 0.4200 0.3975 0.4000 531,265 -0.01(-1.72%)
May 05, 2023 0.4300 0.4300 0.4040 0.4070 345,465 -0.00(-0.78%)
May 04, 2023 0.4200 0.4227 0.4040 0.4102 175,504 +0.00(+0.44%)
May 03, 2023 0.4290 0.4450 0.4016 0.4084 287,228 -0.01(-2.11%)
May 02, 2023 0.4090 0.4465 0.4000 0.4172 262,588 -0.01(-3.25%)
May 01, 2023 0.4524 0.4550 0.4100 0.4312 334,903 +0.00(+0.26%)
Apr 28, 2023 0.4300 0.4500 0.4103 0.4301 321,422 -0.00(-0.53%)
Apr 27, 2023 0.4300 0.4600 0.4100 0.4324 420,413 +0.01(+1.60%)
Apr 26, 2023 0.4320 0.4566 0.4200 0.4256 269,372 -0.01(-1.37%)
Apr 25, 2023 0.4400 0.4756 0.4300 0.4315 351,141 -0.01(-2.13%)
Apr 24, 2023 0.4700 0.4970 0.4400 0.4409 260,606 -0.02(-3.75%)
Apr 21, 2023 0.5000 0.5200 0.4527 0.4581 323,629 -0.04(-7.44%)
Apr 20, 2023 0.4900 0.5058 0.4830 0.4949 229,648 +0.02(+4.06%)
Apr 19, 2023 0.4800 0.5200 0.4700 0.4756 592,117 +0.00(+0.59%)
Apr 18, 2023 0.4700 0.4916 0.4200 0.4728 630,331 +0.03(+6.25%)
Apr 17, 2023 0.4800 0.4800 0.4400 0.4450 544,194 +0.01(+1.16%)
Apr 14, 2023 0.4650 0.4800 0.4300 0.4399 393,771 -0.02(-4.99%)
Apr 13, 2023 0.4700 0.4850 0.4600 0.4630 471,955 -0.01(-1.49%)
Apr 12, 2023 0.5050 0.5050 0.4700 0.4700 494,914 -0.02(-3.71%)
Apr 11, 2023 0.5100 0.5132 0.4845 0.4881 338,398 +0.00(+0.60%)
Apr 10, 2023 0.5300 0.5350 0.4800 0.4852 581,661 -0.05(-8.76%)
Apr 06, 2023 0.5100 0.5492 0.5100 0.5318 228,503 +0.02(+4.27%)
Apr 05, 2023 0.5316 0.5500 0.4900 0.5100 333,657 -0.01(-1.60%)
Apr 04, 2023 0.5500 0.5850 0.5001 0.5183 298,168 -0.03(-5.23%)
Apr 03, 2023 0.5711 0.5850 0.5410 0.5469 195,885 -0.04(-6.51%)
Mar 31, 2023 0.5500 0.5857 0.5400 0.5850 406,169 +0.03(+6.36%)
Mar 30, 2023 0.5400 0.5800 0.5400 0.5500 221,349 +0.01(+2.10%)
Mar 29, 2023 0.5500 0.5700 0.5186 0.5387 423,014 -0.00(-0.70%)
Mar 28, 2023 0.5800 0.6000 0.5226 0.5425 294,119 -0.02(-4.07%)
Mar 27, 2023 0.6500 0.6666 0.5601 0.5655 295,153 -0.06(-9.56%)
Mar 24, 2023 0.6450 0.6540 0.6060 0.6253 359,701 +0.03(+4.76%)
Mar 23, 2023 0.5400 0.5990 0.5431 0.5969 147,921 +0.05(+10.15%)
Mar 22, 2023 0.5100 0.5689 0.5100 0.5419 448,273 -0.01(-1.49%)
Mar 21, 2023 0.4900 0.5685 0.4900 0.5501 430,086 +0.07(+14.56%)
Mar 20, 2023 0.5510 0.5700 0.4800 0.4802 1,115,616 -0.07(-12.69%)
Mar 17, 2023 0.5800 0.6311 0.5400 0.5500 1,814,535 -0.03(-4.76%)
Mar 16, 2023 0.5900 0.5900 0.5605 0.5775 360,312 -0.00(-0.72%)
Mar 15, 2023 0.6400 0.6419 0.5800 0.5817 535,262 -0.05(-7.67%)
Mar 14, 2023 0.6600 0.6699 0.6300 0.6300 232,343 +0.00(+0.66%)
Mar 13, 2023 0.6700 0.6900 0.6100 0.6259 609,433 -0.05(-6.94%)
Mar 10, 2023 0.6800 0.7800 0.6606 0.6726 833,063 +0.00(+0.39%)
Mar 09, 2023 0.7400 0.7753 0.6700 0.6700 754,276 -0.05(-7.00%)
Mar 08, 2023 0.7300 0.7400 0.7010 0.7204 352,838 +0.00(+0.06%)
Mar 07, 2023 0.7800 0.7800 0.7000 0.7200 399,373 -0.03(-4.00%)
Mar 06, 2023 0.7900 0.8022 0.7410 0.7500 490,868 -0.04(-5.04%)
Mar 03, 2023 0.7900 0.8157 0.7700 0.7898 435,782 +0.02(+2.50%)
Mar 02, 2023 0.7800 0.7975 0.7630 0.7705 290,377 -0.00(-0.59%)
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.