Singapore markets close in 8 minutes

Momentus Inc. (MNTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5899+0.0199 (+3.49%)
At close: 04:00PM EDT
0.5720 -0.02 (-3.03%)
After hours: 07:55PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.55300.59900.54500.59000.5900123,600
11 Jul 20240.53000.60600.50100.57000.5700427,600
10 Jul 20240.52000.53000.50000.52900.5290135,600
09 Jul 20240.53000.54500.51000.51600.516068,000
08 Jul 20240.52000.55500.51300.53900.5390204,900
05 Jul 20240.50000.51400.48100.49200.4920140,900
03 Jul 20240.51000.51000.49000.50600.506066,200
02 Jul 20240.51900.52000.50400.51300.513058,900
01 Jul 20240.53000.53000.50700.52900.5290127,000
28 Jun 20240.57000.57000.52200.53600.536092,200
27 Jun 20240.49500.54700.49500.54600.5460122,100
26 Jun 20240.48900.53000.48000.51400.5140144,700
25 Jun 20240.49800.51000.47100.48100.4810170,400
24 Jun 20240.47100.51800.46300.50900.5090256,500
21 Jun 20240.51600.52900.45000.49500.4950621,700
20 Jun 20240.47000.51600.47000.50900.5090279,300
18 Jun 20240.52000.53000.47300.48400.4840219,300
17 Jun 20240.53800.57900.52000.53000.5300299,100
14 Jun 20240.55000.57900.48000.50700.5070497,800
13 Jun 20240.58400.60000.53000.54200.5420487,300
12 Jun 20240.64800.66800.56100.58400.5840356,900
11 Jun 20240.61000.64800.60100.62000.6200224,000
10 Jun 20240.67900.69900.60600.61900.6190414,900
07 Jun 20240.79000.79000.65000.67800.6780459,800
06 Jun 20240.63000.79300.61300.72300.72301,243,900
05 Jun 20240.70000.70000.61200.67100.67101,022,700
04 Jun 20240.80700.80700.69000.72500.72501,012,800
03 Jun 20240.79000.91900.68200.84000.84004,274,000
31 May 20240.76500.95000.71100.84000.84007,875,900
30 May 20240.68101.07000.53100.86500.8650135,538,300
29 May 20240.51100.52600.49700.52000.5200118,800
28 May 20240.53000.53500.50000.52600.5260145,200
24 May 20240.51300.54000.50300.53000.530078,900
23 May 20240.54000.54000.51000.53600.536070,100
22 May 20240.52000.54000.51000.53000.530042,100
21 May 20240.49100.52500.49000.52000.520064,200
20 May 20240.50900.51800.49800.50000.500064,000
17 May 20240.50000.52000.49000.50900.5090119,800
16 May 20240.50000.51900.49000.50200.5020249,500
15 May 20240.55400.55700.50000.51400.5140275,200
14 May 20240.56100.56100.52500.54800.5480204,400
13 May 20240.53000.57000.52000.55600.5560128,200
10 May 20240.56400.57000.50400.54500.5450232,900
09 May 20240.57100.57100.54600.55400.5540108,500
08 May 20240.58600.58600.55100.57200.5720108,200
07 May 20240.55600.61900.54100.58600.5860543,600
06 May 20240.53900.58000.52100.54100.5410215,500
03 May 20240.52500.55000.52000.53900.5390194,000
02 May 20240.53000.54400.51600.53800.5380295,900
01 May 20240.47900.55000.46000.51700.5170368,900
30 Apr 20240.49600.50000.46000.48000.4800118,900
29 Apr 20240.47500.50000.46200.48900.4890199,400
26 Apr 20240.42000.49000.40300.47600.4760307,400
25 Apr 20240.43000.43000.40000.41800.4180196,400
24 Apr 20240.46400.50000.42200.43600.4360438,400
23 Apr 20240.47300.56000.45800.45800.45801,214,500
22 Apr 20240.35700.55000.35100.50000.50004,935,400
19 Apr 20240.36000.40000.36000.36900.3690178,300
18 Apr 20240.39100.39800.37000.37100.3710128,900
17 Apr 20240.38700.40000.37700.38900.3890286,400
16 Apr 20240.36000.38000.36000.37700.3770154,900
15 Apr 20240.40100.41900.35000.37200.3720316,200
12 Apr 20240.41500.42400.40000.40100.4010192,700
11 Apr 20240.42000.42900.41100.42400.4240105,300
10 Apr 20240.42000.42900.41100.42500.4250133,900
09 Apr 20240.42700.42900.41100.42800.4280115,500
08 Apr 20240.43000.44000.40900.41300.4130286,700
05 Apr 20240.42800.44000.41200.43600.4360287,700
04 Apr 20240.42700.44000.42000.42700.4270305,200
03 Apr 20240.44200.45300.43200.43600.4360217,200
02 Apr 20240.42700.47800.42100.44700.4470253,700
01 Apr 20240.43000.45000.42000.42500.4250228,500
28 Mar 20240.44800.45000.43000.43200.4320247,800
27 Mar 20240.41800.45000.41800.44800.4480316,800
26 Mar 20240.42400.45000.40700.43200.4320516,100
25 Mar 20240.45000.45000.40600.42300.4230688,900
22 Mar 20240.46000.46000.42200.44900.4490595,700
21 Mar 20240.46000.47000.43100.45800.4580747,700
20 Mar 20240.47400.49700.44100.45200.45201,872,200
19 Mar 20240.50000.64400.46400.59400.59407,587,300
18 Mar 20240.46000.51300.45500.50700.5070499,100
15 Mar 20240.49200.55000.46000.46100.4610837,000
14 Mar 20240.51000.51000.40700.49400.4940653,900
13 Mar 20240.54100.55000.50000.51000.5100888,600
12 Mar 20240.58000.59800.53100.55700.5570745,700
11 Mar 20240.61100.62200.56600.56600.5660691,400
08 Mar 20240.64000.72000.59900.62500.62501,366,900
07 Mar 20240.61000.67000.58000.64700.64701,072,200
06 Mar 20240.68000.70500.53000.63900.63903,238,500
05 Mar 20240.87500.96400.74000.75000.750021,196,800
04 Mar 20240.70300.78000.70000.78000.78009,561,800
01 Mar 20240.74000.75500.70000.70500.7050329,500
29 Feb 20240.77000.79000.73000.75600.7560280,700
28 Feb 20240.69500.80000.69000.73000.7300381,100
27 Feb 20240.58000.72700.58000.71400.7140426,600
26 Feb 20240.61800.61900.58000.60000.6000344,300
23 Feb 20240.58000.62000.53000.61000.61001,262,400
22 Feb 20240.69000.71000.58000.60400.60401,012,900
21 Feb 20240.71000.72600.66000.69000.6900389,600
20 Feb 20240.83000.83000.72900.74100.7410431,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...