Singapore markets open in 2 hours 32 minutes

Momentus Inc. (MNTS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6900-0.0700 (-2.54%)
At close: 04:00PM EDT
2.6800 -0.01 (-0.37%)
After hours: 06:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20222.75002.85002.60002.69002.6900714,176
17 May 20222.75002.79002.62002.76002.7600510,200
16 May 20222.84002.92002.63502.66002.6600570,900
13 May 20222.35002.94002.35002.93002.93001,186,900
12 May 20222.20002.41002.12002.35002.35001,550,200
11 May 20222.54002.55002.35002.35002.35001,212,400
10 May 20222.63002.70002.47002.49002.4900981,900
09 May 20222.93003.03002.60502.61002.6100968,100
06 May 20222.82003.00002.65002.95002.95001,055,900
05 May 20222.74002.84002.68202.83002.8300560,400
04 May 20222.73002.84002.55002.83002.8300627,300
03 May 20222.99002.99002.66002.69002.69001,224,900
02 May 20222.89002.96002.75002.96002.9600810,700
29 Apr 20223.08003.10502.76002.80002.80001,104,000
28 Apr 20222.84203.08002.67503.07003.07001,044,500
27 Apr 20222.79002.92002.70502.76002.7600844,500
26 Apr 20223.03003.08002.73002.75002.75001,031,400
25 Apr 20223.00003.15002.94003.06003.0600659,400
22 Apr 20223.05003.19002.95003.02003.0200585,200
21 Apr 20223.37003.48003.04003.11003.1100977,800
20 Apr 20223.35503.42503.25003.35003.3500645,900
19 Apr 20223.30003.46003.16003.36003.3600760,500
18 Apr 20223.49503.49503.20003.23003.2300734,300
14 Apr 20223.70003.79003.42003.46003.46001,132,200
13 Apr 20223.40504.09003.40003.77003.77002,611,900
12 Apr 20223.95003.98003.42503.50003.50003,214,700
11 Apr 20223.96004.39003.80003.94003.94006,340,300
08 Apr 20224.25004.50003.72004.01004.010023,018,700
07 Apr 20223.98004.74003.77004.39004.3900193,312,000
06 Apr 20223.00003.00002.83002.95002.9500271,400
05 Apr 20223.30003.33002.98003.01003.0100421,700
04 Apr 20223.17003.37003.11003.28003.2800609,900
01 Apr 20223.18003.28003.08603.15003.1500515,700
31 Mar 20223.03003.20003.00003.19003.1900481,600
30 Mar 20222.99003.17002.91503.05003.0500561,200
29 Mar 20222.86003.00002.74502.94002.9400860,200
28 Mar 20223.04003.14002.78002.80002.8000726,200
25 Mar 20223.13003.13002.87003.02003.0200742,200
24 Mar 20222.86003.00002.79003.00003.0000644,300
23 Mar 20222.80002.86002.65002.77002.7700622,500
22 Mar 20222.59002.87002.54002.79002.79001,234,300
21 Mar 20222.64002.66002.47002.54002.54001,036,400
18 Mar 20222.48002.62502.37002.60002.60001,283,200
17 Mar 20222.12002.51002.10002.51002.51001,228,700
16 Mar 20222.08002.14001.94002.13002.13001,099,300
15 Mar 20221.93002.08001.90002.00002.0000559,900
14 Mar 20222.00002.00001.85001.91001.9100703,800
11 Mar 20222.21002.21001.99002.00002.0000775,000
10 Mar 20222.27002.30002.14002.20002.2000907,100
09 Mar 20222.32002.46002.17002.32002.32001,068,900
08 Mar 20222.10002.23002.03002.13002.1300655,000
07 Mar 20222.20002.27802.11002.11002.1100590,700
04 Mar 20222.18002.20002.14002.20002.2000624,100
03 Mar 20222.24002.24002.10002.20002.2000558,600
02 Mar 20222.33002.34002.08502.20002.2000992,900
01 Mar 20222.40002.53002.31002.33002.3300726,800
28 Feb 20222.36002.45002.25002.30002.30001,558,600
25 Feb 20222.26002.31002.09002.25002.2500988,100
24 Feb 20221.96002.26801.96002.25002.25001,252,600
23 Feb 20222.19002.26002.14002.14002.1400915,100
22 Feb 20222.24002.28002.00002.19002.1900870,300
18 Feb 20222.30002.45502.29002.29002.29001,133,600
17 Feb 20222.58002.69002.29002.32002.32001,358,500
16 Feb 20222.99002.99002.58002.67002.67001,934,200
15 Feb 20223.13003.20002.95002.98002.98001,219,700
14 Feb 20223.62003.66002.99003.00003.00001,320,400
11 Feb 20224.06004.11003.63003.66003.6600433,100
10 Feb 20224.32004.51004.05004.09004.0900541,900
09 Feb 20223.95004.40003.90004.33004.3300512,200
08 Feb 20223.91003.97003.74503.89003.8900271,800
07 Feb 20223.93004.04003.90003.93003.9300303,500
04 Feb 20223.65003.94003.57003.90003.9000300,000
03 Feb 20223.50003.70003.42003.63003.6300241,000
02 Feb 20223.61003.61003.38103.55003.5500354,900
01 Feb 20223.75003.87003.46003.57003.5700450,700
31 Jan 20222.96003.64002.95003.60003.6000433,600
28 Jan 20223.15003.19002.88003.03003.0300599,300
27 Jan 20223.60003.68103.12003.13003.1300417,800
26 Jan 20223.54004.18003.48003.61003.61001,755,000
25 Jan 20223.38003.50003.28003.43003.4300261,900
24 Jan 20223.37003.53002.88003.39003.3900864,100
21 Jan 20223.83003.84003.42003.46003.4600597,400
20 Jan 20223.85004.07003.78003.80003.8000303,300
19 Jan 20224.03004.05003.77003.83003.8300662,900
18 Jan 20224.25004.25004.00004.04004.0400362,200
14 Jan 20224.02004.28003.97004.26004.2600393,600
13 Jan 20224.30004.37004.09004.13004.1300394,600
12 Jan 20224.25004.32004.00004.30004.3000916,200
11 Jan 20223.96004.17003.85004.00004.0000657,800
10 Jan 20224.09004.09003.68003.88003.8800825,600
07 Jan 20223.72004.12003.69004.00004.0000539,800
06 Jan 20223.85003.98003.65503.71003.7100418,400
05 Jan 20223.86004.03003.82003.85003.8500622,800
04 Jan 20224.18004.21003.75003.78003.7800706,000
03 Jan 20224.28004.34604.06004.17004.1700398,700
31 Dec 20214.15004.35004.09004.18004.1800696,500
30 Dec 20214.20004.33004.12004.18004.1800743,900
29 Dec 20214.34004.38004.11004.18004.1800525,700
28 Dec 20214.53004.60004.37304.38004.3800492,000
27 Dec 20214.71004.72004.41004.59004.5900505,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...