Canada markets closed

Momentus Inc. (MNTS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5390+0.0012 (+0.22%)
At close: 04:00PM EDT
0.5252 -0.01 (-2.56%)
After hours: 07:28PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.52000.55000.52000.53900.5390193,978
May 02, 20240.53000.54400.51600.53800.5380295,900
May 01, 20240.47900.55000.46000.51700.5170368,900
Apr 30, 20240.49600.50000.46000.48000.4800118,900
Apr 29, 20240.47500.50000.46200.48900.4890199,400
Apr 26, 20240.42000.49000.40300.47600.4760307,400
Apr 25, 20240.43000.43000.40000.41800.4180196,400
Apr 24, 20240.46400.50000.42200.43600.4360438,400
Apr 23, 20240.47300.56000.45800.45800.45801,214,500
Apr 22, 20240.35700.55000.35100.50000.50004,935,400
Apr 19, 20240.36000.40000.36000.36900.3690178,300
Apr 18, 20240.39100.39800.37000.37100.3710128,900
Apr 17, 20240.38700.40000.37700.38900.3890286,400
Apr 16, 20240.36000.38000.36000.37700.3770154,900
Apr 15, 20240.40100.41900.35000.37200.3720316,200
Apr 12, 20240.41500.42400.40000.40100.4010192,700
Apr 11, 20240.42000.42900.41100.42400.4240105,300
Apr 10, 20240.42000.42900.41100.42500.4250133,900
Apr 09, 20240.42700.42900.41100.42800.4280115,500
Apr 08, 20240.43000.44000.40900.41300.4130286,700
Apr 05, 20240.42800.44000.41200.43600.4360287,700
Apr 04, 20240.42700.44000.42000.42700.4270305,200
Apr 03, 20240.44200.45300.43200.43600.4360217,200
Apr 02, 20240.42700.47800.42100.44700.4470253,700
Apr 01, 20240.43000.45000.42000.42500.4250228,500
Mar 28, 20240.44800.45000.43000.43200.4320247,800
Mar 27, 20240.41800.45000.41800.44800.4480316,800
Mar 26, 20240.42400.45000.40700.43200.4320516,100
Mar 25, 20240.45000.45000.40600.42300.4230688,900
Mar 22, 20240.46000.46000.42200.44900.4490595,700
Mar 21, 20240.46000.47000.43100.45800.4580747,700
Mar 20, 20240.47400.49700.44100.45200.45201,872,200
Mar 19, 20240.50000.64400.46400.59400.59407,587,300
Mar 18, 20240.46000.51300.45500.50700.5070499,100
Mar 15, 20240.49200.55000.46000.46100.4610837,000
Mar 14, 20240.51000.51000.40700.49400.4940653,900
Mar 13, 20240.54100.55000.50000.51000.5100888,600
Mar 12, 20240.58000.59800.53100.55700.5570745,700
Mar 11, 20240.61100.62200.56600.56600.5660691,400
Mar 08, 20240.64000.72000.59900.62500.62501,366,900
Mar 07, 20240.61000.67000.58000.64700.64701,072,200
Mar 06, 20240.68000.70500.53000.63900.63903,238,500
Mar 05, 20240.87500.96400.74000.75000.750021,196,800
Mar 04, 20240.70300.78000.70000.78000.78009,561,800
Mar 01, 20240.74000.75500.70000.70500.7050329,500
Feb 29, 20240.77000.79000.73000.75600.7560280,700
Feb 28, 20240.69500.80000.69000.73000.7300381,100
Feb 27, 20240.58000.72700.58000.71400.7140426,600
Feb 26, 20240.61800.61900.58000.60000.6000344,300
Feb 23, 20240.58000.62000.53000.61000.61001,262,400
Feb 22, 20240.69000.71000.58000.60400.60401,012,900
Feb 21, 20240.71000.72600.66000.69000.6900389,600
Feb 20, 20240.83000.83000.72900.74100.7410431,000
Feb 16, 20240.83000.85500.81000.82400.8240326,900
Feb 15, 20240.85000.87300.80000.85000.8500320,900
Feb 14, 20240.86000.90300.78000.85000.8500549,600
Feb 13, 20241.00001.02000.82000.86000.8600814,700
Feb 12, 20240.95901.08000.91001.00001.00001,546,600
Feb 09, 20240.89800.95000.88000.93900.9390717,900
Feb 08, 20240.97000.97000.88000.92100.92101,003,500
Feb 07, 20240.88800.98000.86000.95600.95601,348,900
Feb 06, 20240.96100.98000.82300.88000.88001,855,400
Feb 05, 20241.06001.14000.91000.95000.95002,881,800
Feb 02, 20240.84001.12000.84001.03001.03007,291,100
Feb 01, 20241.06001.17000.75800.85700.85709,473,000
Jan 31, 20240.74001.27000.73401.02001.020023,271,300
Jan 30, 20240.78800.78800.69900.71900.7190311,800
Jan 29, 20240.79000.80000.73000.78000.7800415,200
Jan 26, 20240.79000.80000.75000.79000.7900260,200
Jan 25, 20240.77400.79000.74000.77400.7740179,600
Jan 24, 20240.82000.82000.71600.74100.7410410,400
Jan 23, 20240.83600.83600.77000.81000.8100378,600
Jan 22, 20240.80000.97700.75000.79300.79301,603,800
Jan 19, 20240.73700.80000.67000.77300.7730586,400
Jan 18, 20240.78000.78000.66700.73000.7300773,900
Jan 17, 20240.91400.91400.75000.80100.8010700,300
Jan 16, 20241.01001.02000.83000.85600.85601,068,500
Jan 12, 20240.79801.10000.75000.96000.96004,050,600
Jan 11, 20241.28001.46001.16001.25001.25002,558,300
Jan 10, 20241.28001.28001.18001.22001.2200443,500
Jan 09, 20241.38001.40001.19001.27001.2700559,200
Jan 08, 20241.44001.47001.33001.38001.3800557,600
Jan 05, 20241.44001.54001.41001.42001.4200261,200
Jan 04, 20241.55001.59001.31001.43001.4300821,800
Jan 03, 20241.68001.70001.40001.50001.5000810,000
Jan 02, 20241.75001.78001.66001.71001.7100305,700
Dec 29, 20231.77001.77001.65001.73001.7300392,800
Dec 28, 20231.81001.83001.70001.74501.7450514,200
Dec 27, 20231.91001.91001.76001.83001.8300715,900
Dec 26, 20231.87001.95001.76001.87001.87001,007,400
Dec 22, 20231.66002.00901.63101.75001.75001,461,300
Dec 21, 20231.66001.71001.57001.64001.6400370,200
Dec 20, 20231.84001.84001.60001.67001.6700495,000
Dec 19, 20231.76001.85001.72001.74001.7400588,000
Dec 18, 20231.81001.98001.67001.70001.7000686,300
Dec 15, 20232.16002.16001.79001.82001.8200867,500
Dec 14, 20232.20002.36002.00002.06002.0600966,600
Dec 13, 20232.18002.18701.87002.16002.1600782,700
Dec 12, 20232.24002.26002.13002.14002.1400332,500
Dec 11, 20232.49002.53002.28002.28002.2800279,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...