Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,107.52 +33.26 (+1.08%) Nikkei
32,271.10 -587.21 (-1.79%) Hang Seng
16,367.73 +21.84 (+0.13%) FTSE 100
7,513.72 -1.66 (-0.02%) Bitcoin USD
43,493.13 -469.84 (-1.07%) CMC Crypto 200
900.84 +8.13 (+0.91%)
Momentus Inc. (MNTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 2.5200 | 2.5900 | 2.3200 | 2.4400 | 2.4400 | 474,700 |
| 06 Dec 2023 | 2.8400 | 2.9000 | 2.4500 | 2.4900 | 2.4900 | 643,000 |
| 05 Dec 2023 | 2.7200 | 3.0390 | 2.7200 | 2.8500 | 2.8500 | 352,500 |
| 04 Dec 2023 | 2.7000 | 3.0880 | 2.6200 | 2.8800 | 2.8800 | 716,400 |
| 01 Dec 2023 | 2.6600 | 2.8600 | 2.5020 | 2.8200 | 2.8200 | 290,900 |
| 30 Nov 2023 | 2.6100 | 2.7360 | 2.5000 | 2.6700 | 2.6700 | 220,000 |
| 29 Nov 2023 | 2.6800 | 2.7700 | 2.4700 | 2.6100 | 2.6100 | 502,800 |
| 28 Nov 2023 | 2.8900 | 2.8900 | 2.6100 | 2.7200 | 2.7200 | 383,100 |
| 27 Nov 2023 | 3.0100 | 3.0570 | 2.7800 | 2.8600 | 2.8600 | 385,100 |
| 24 Nov 2023 | 2.9800 | 3.0350 | 2.7900 | 2.8800 | 2.8800 | 167,000 |
| 22 Nov 2023 | 2.9200 | 3.1600 | 2.7810 | 3.0400 | 3.0400 | 605,900 |
| 21 Nov 2023 | 2.8300 | 2.9590 | 2.6000 | 2.9100 | 2.9100 | 417,800 |
| 20 Nov 2023 | 3.1300 | 3.1690 | 2.7450 | 2.7700 | 2.7700 | 773,900 |
| 17 Nov 2023 | 3.1000 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 396,400 |
| 16 Nov 2023 | 3.2300 | 3.3200 | 3.0700 | 3.1300 | 3.1300 | 316,800 |
| 15 Nov 2023 | 3.3200 | 3.5500 | 3.2000 | 3.2800 | 3.2800 | 767,900 |
| 14 Nov 2023 | 3.3100 | 4.0340 | 3.2010 | 3.5900 | 3.5900 | 1,119,300 |
| 13 Nov 2023 | 3.2400 | 3.4470 | 3.1300 | 3.2600 | 3.2600 | 445,200 |
| 10 Nov 2023 | 3.2700 | 3.3400 | 2.9300 | 3.1300 | 3.1300 | 542,100 |
| 09 Nov 2023 | 3.5800 | 3.7010 | 3.2000 | 3.3400 | 3.3400 | 555,700 |
| 08 Nov 2023 | 3.4000 | 3.7590 | 3.3200 | 3.5500 | 3.5500 | 653,700 |
| 07 Nov 2023 | 3.9800 | 3.9800 | 3.2550 | 3.3800 | 3.3800 | 989,700 |
| 06 Nov 2023 | 4.1600 | 4.2690 | 3.7500 | 4.0600 | 4.0600 | 1,565,600 |
| 03 Nov 2023 | 4.3300 | 4.5800 | 3.7200 | 3.8200 | 3.8200 | 1,336,900 |
| 02 Nov 2023 | 3.7100 | 4.3500 | 3.7000 | 4.2100 | 4.2100 | 1,462,300 |
| 01 Nov 2023 | 3.5200 | 3.7800 | 3.2700 | 3.6700 | 3.6700 | 781,400 |
| 31 Oct 2023 | 3.6300 | 3.6500 | 3.3100 | 3.5500 | 3.5500 | 686,200 |
| 30 Oct 2023 | 3.2000 | 3.6900 | 3.1700 | 3.4600 | 3.4600 | 1,698,100 |
| 27 Oct 2023 | 3.0600 | 3.2600 | 2.8120 | 3.2600 | 3.2600 | 936,000 |
| 26 Oct 2023 | 2.7500 | 3.2500 | 2.6100 | 3.0800 | 3.0800 | 1,589,000 |
| 25 Oct 2023 | 3.5700 | 3.6100 | 2.6000 | 2.7000 | 2.7000 | 2,051,100 |
| 24 Oct 2023 | 3.7600 | 4.2000 | 3.4800 | 3.6500 | 3.6500 | 1,200,900 |
| 23 Oct 2023 | 3.6400 | 4.0900 | 3.3300 | 3.7400 | 3.7400 | 2,026,000 |
| 20 Oct 2023 | 3.6600 | 3.9900 | 3.2300 | 3.7000 | 3.7000 | 1,887,800 |
| 19 Oct 2023 | 4.0500 | 4.3400 | 3.5000 | 3.7200 | 3.7200 | 2,080,600 |
| 18 Oct 2023 | 5.0000 | 5.4500 | 3.8600 | 4.1900 | 4.1900 | 4,630,200 |
| 17 Oct 2023 | 4.5000 | 5.9500 | 4.5000 | 4.9700 | 4.9700 | 15,227,900 |
| 16 Oct 2023 | 3.7500 | 5.5000 | 3.3100 | 4.8500 | 4.8500 | 49,850,800 |
| 13 Oct 2023 | 2.5000 | 3.6600 | 2.4600 | 3.1100 | 3.1100 | 16,582,900 |
| 12 Oct 2023 | 1.8200 | 4.3370 | 1.7620 | 2.7700 | 2.7700 | 35,439,900 |
| 11 Oct 2023 | 1.7500 | 1.8800 | 1.6400 | 1.7900 | 1.7900 | 1,438,200 |
| 10 Oct 2023 | 1.6400 | 2.0800 | 1.6100 | 1.7900 | 1.7900 | 3,871,600 |
| 09 Oct 2023 | 1.1100 | 1.7700 | 1.1000 | 1.6000 | 1.6000 | 4,145,500 |
| 06 Oct 2023 | 1.1000 | 1.1700 | 1.0300 | 1.1700 | 1.1700 | 799,500 |
| 05 Oct 2023 | 1.2000 | 1.3600 | 1.1000 | 1.1700 | 1.1700 | 2,957,200 |
| 04 Oct 2023 | 1.3300 | 1.3500 | 1.0910 | 1.1000 | 1.1000 | 1,126,600 |
| 03 Oct 2023 | 1.5800 | 1.7900 | 1.2000 | 1.3500 | 1.3500 | 2,624,800 |
| 02 Oct 2023 | 2.2100 | 3.6600 | 1.7600 | 1.7800 | 1.7800 | 58,868,700 |
| 29 Sept 2023 | 1.3400 | 2.4700 | 1.3400 | 2.0000 | 2.0000 | 11,986,900 |
| 28 Sept 2023 | 1.4900 | 1.5600 | 1.2900 | 1.3000 | 1.3000 | 283,100 |
| 27 Sept 2023 | 2.2000 | 2.2000 | 1.2800 | 1.3300 | 1.3300 | 686,000 |
| 26 Sept 2023 | 2.0100 | 2.0100 | 1.7600 | 1.7700 | 1.7700 | 103,300 |
| 25 Sept 2023 | 2.3900 | 2.3900 | 1.8700 | 1.9100 | 1.9100 | 182,700 |
| 22 Sept 2023 | 2.4600 | 2.7600 | 2.2600 | 2.2900 | 2.2900 | 104,900 |
| 21 Sept 2023 | 2.6500 | 2.7790 | 2.4000 | 2.4300 | 2.4300 | 137,500 |
| 20 Sept 2023 | 2.9200 | 3.2600 | 2.6310 | 2.6700 | 2.6700 | 135,800 |
| 19 Sept 2023 | 3.0000 | 3.0900 | 2.8400 | 2.8700 | 2.8700 | 60,600 |
| 18 Sept 2023 | 3.4500 | 3.8000 | 2.9500 | 2.9900 | 2.9900 | 176,100 |
| 15 Sept 2023 | 3.5200 | 3.5900 | 3.2500 | 3.4100 | 3.4100 | 137,000 |
| 14 Sept 2023 | 4.2300 | 4.2300 | 3.1000 | 3.3600 | 3.3600 | 214,500 |
| 13 Sept 2023 | 5.0000 | 5.0000 | 4.0500 | 4.0500 | 4.0500 | 82,800 |
| 12 Sept 2023 | 5.3000 | 5.4500 | 4.7400 | 4.8300 | 4.8300 | 57,000 |
| 11 Sept 2023 | 5.5100 | 5.8100 | 5.2710 | 5.2900 | 5.2900 | 38,800 |
| 08 Sept 2023 | 6.3100 | 6.5580 | 5.4450 | 5.4600 | 5.4600 | 44,800 |
| 07 Sept 2023 | 6.5400 | 7.3500 | 6.1700 | 6.3100 | 6.3100 | 84,200 |
| 06 Sept 2023 | 7.8800 | 7.8800 | 7.0000 | 7.1800 | 7.1800 | 46,800 |
| 05 Sept 2023 | 8.4100 | 8.4100 | 7.8300 | 7.9200 | 7.9200 | 55,100 |
| 01 Sept 2023 | 10.7000 | 11.3100 | 8.4000 | 8.4400 | 8.4400 | 53,500 |
| 31 Aug 2023 | 9.4900 | 12.4570 | 9.1000 | 10.1900 | 10.1900 | 123,400 |
| 30 Aug 2023 | 7.8800 | 9.1300 | 7.7800 | 9.0400 | 9.0400 | 35,700 |
| 29 Aug 2023 | 7.3200 | 7.9900 | 7.3200 | 7.9100 | 7.9100 | 36,700 |
| 28 Aug 2023 | 8.1800 | 8.3900 | 7.2900 | 7.3600 | 7.3600 | 61,500 |
| 25 Aug 2023 | 8.5300 | 9.8900 | 8.2000 | 8.2800 | 8.2800 | 76,600 |
| 24 Aug 2023 | 9.6000 | 9.9550 | 8.7610 | 9.0100 | 9.0100 | 125,800 |
| 24 Aug 2023 | 1:50 Stock split | |||||
| 23 Aug 2023 | 11.9500 | 12.2000 | 11.5000 | 12.0500 | 12.0500 | 24,882 |
| 22 Aug 2023 | 12.5000 | 13.5000 | 11.5000 | 11.5500 | 11.5500 | 22,450 |
| 21 Aug 2023 | 14.9500 | 14.9500 | 13.0500 | 13.1000 | 13.1000 | 11,854 |
| 18 Aug 2023 | 15.0000 | 15.5000 | 14.0000 | 14.0500 | 14.0500 | 4,872 |
| 17 Aug 2023 | 15.6500 | 16.0500 | 15.0000 | 15.0000 | 15.0000 | 7,662 |
| 16 Aug 2023 | 15.1000 | 16.5000 | 14.5000 | 15.0000 | 15.0000 | 8,496 |
| 15 Aug 2023 | 16.0000 | 17.0000 | 14.1000 | 15.5000 | 15.5000 | 19,272 |
| 14 Aug 2023 | 16.5000 | 18.0000 | 15.5500 | 16.0000 | 16.0000 | 21,398 |
| 11 Aug 2023 | 17.0500 | 17.7000 | 16.0000 | 16.9500 | 16.9500 | 5,898 |
| 10 Aug 2023 | 18.7000 | 19.0000 | 16.6000 | 17.2500 | 17.2500 | 8,064 |
| 09 Aug 2023 | 18.5000 | 18.9000 | 17.6500 | 18.3000 | 18.3000 | 6,888 |
| 08 Aug 2023 | 18.4500 | 18.6500 | 17.5500 | 17.7500 | 17.7500 | 7,530 |
| 07 Aug 2023 | 20.0000 | 20.5000 | 17.5000 | 18.8000 | 18.8000 | 14,368 |
| 04 Aug 2023 | 20.9000 | 21.0000 | 20.0000 | 20.5000 | 20.5000 | 4,390 |
| 03 Aug 2023 | 21.0500 | 21.5000 | 20.0000 | 20.4500 | 20.4500 | 6,502 |
| 02 Aug 2023 | 20.0000 | 20.2500 | 19.0000 | 20.0500 | 20.0500 | 7,610 |
| 01 Aug 2023 | 21.7500 | 22.1500 | 20.0000 | 20.3500 | 20.3500 | 9,754 |
| 31 Jul 2023 | 21.6500 | 23.4500 | 21.5000 | 21.7000 | 21.7000 | 14,672 |
| 28 Jul 2023 | 21.0000 | 22.5000 | 20.8000 | 21.4500 | 21.4500 | 11,936 |
| 27 Jul 2023 | 21.8000 | 22.1000 | 20.5000 | 21.0000 | 21.0000 | 11,024 |
| 26 Jul 2023 | 23.0000 | 23.0000 | 20.0000 | 20.6500 | 20.6500 | 17,986 |
| 25 Jul 2023 | 19.5000 | 23.5000 | 19.5000 | 23.0500 | 23.0500 | 40,204 |
| 24 Jul 2023 | 18.3500 | 19.7000 | 18.0000 | 19.3000 | 19.3000 | 19,888 |
| 21 Jul 2023 | 18.7500 | 18.7500 | 17.5000 | 18.0000 | 18.0000 | 10,014 |
| 20 Jul 2023 | 17.0000 | 19.0000 | 16.7500 | 18.3000 | 18.3000 | 22,618 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.