Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Momentus Inc (NQ: MNTS )

0.5448 -0.0092 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7400 1.270 0.7339 1.020 22,989,484 +0.30(+41.86%)
Jan 30, 2024 0.7900 0.7880 0.6990 0.7190 309,483 -0.06(-7.84%)
Jan 29, 2024 0.7900 0.8000 0.7301 0.7802 412,629 -0.01(-1.24%)
Jan 26, 2024 0.7900 0.8000 0.7500 0.7900 260,150 +0.02(+2.08%)
Jan 25, 2024 0.7742 0.7900 0.7400 0.7739 179,552 +0.03(+4.44%)
Jan 24, 2024 0.8200 0.8200 0.7160 0.7410 409,521 -0.07(-8.46%)
Jan 23, 2024 0.8360 0.8360 0.7700 0.8095 378,821 +0.02(+2.11%)
Jan 22, 2024 0.8000 0.9774 0.7500 0.7928 1,602,931 +0.02(+2.56%)
Jan 19, 2024 0.7374 0.8000 0.6700 0.7730 586,771 +0.04(+5.89%)
Jan 18, 2024 0.7800 0.7800 0.6665 0.7300 773,910 -0.07(-8.86%)
Jan 17, 2024 0.9135 0.9135 0.7500 0.8010 700,285 -0.05(-6.43%)
Jan 16, 2024 1.010 1.020 0.8300 0.8560 1,067,361 -0.10(-10.82%)
Jan 12, 2024 0.8000 1.100 0.7500 0.9599 4,052,142 -0.29(-23.21%)
Jan 11, 2024 1.280 1.460 1.160 1.250 2,529,332 +0.03(+2.46%)
Jan 10, 2024 1.280 1.280 1.180 1.220 443,152 -0.05(-3.94%)
Jan 09, 2024 1.380 1.399 1.190 1.270 559,157 -0.11(-7.97%)
Jan 08, 2024 1.440 1.470 1.330 1.380 556,722 -0.04(-2.82%)
Jan 05, 2024 1.440 1.540 1.410 1.420 261,182 -0.01(-0.70%)
Jan 04, 2024 1.550 1.590 1.310 1.430 821,771 -0.07(-4.67%)
Jan 03, 2024 1.680 1.700 1.400 1.500 809,986 -0.21(-12.28%)
Jan 02, 2024 1.750 1.780 1.660 1.710 305,440 -0.02(-1.16%)
Dec 29, 2023 1.770 1.770 1.650 1.730 393,562 -0.02(-0.86%)
Dec 28, 2023 1.810 1.830 1.700 1.745 514,175 -0.08(-4.64%)
Dec 27, 2023 1.910 1.910 1.760 1.830 715,186 -0.04(-2.14%)
Dec 26, 2023 1.870 1.950 1.760 1.870 1,002,522 +0.12(+6.86%)
Dec 22, 2023 1.660 2.009 1.631 1.750 1,461,581 +0.11(+6.71%)
Dec 21, 2023 1.660 1.710 1.570 1.640 361,540 -0.03(-1.80%)
Dec 20, 2023 1.840 1.840 1.600 1.670 494,107 -0.07(-4.02%)
Dec 19, 2023 1.760 1.850 1.720 1.740 587,421 +0.04(+2.35%)
Dec 18, 2023 1.810 1.980 1.670 1.700 685,901 -0.12(-6.59%)
Dec 15, 2023 2.160 2.160 1.790 1.820 869,362 -0.24(-11.65%)
Dec 14, 2023 2.200 2.360 2.000 2.060 966,593 -0.10(-4.63%)
Dec 13, 2023 2.180 2.187 1.870 2.160 780,952 +0.02(+0.93%)
Dec 12, 2023 2.240 2.260 2.130 2.140 332,488 -0.14(-6.14%)
Dec 11, 2023 2.490 2.530 2.280 2.280 278,753 -0.21(-8.43%)
Dec 08, 2023 2.440 2.600 2.368 2.490 274,306 +0.05(+2.05%)
Dec 07, 2023 2.520 2.590 2.320 2.440 474,734 -0.05(-2.01%)
Dec 06, 2023 2.840 2.900 2.450 2.490 640,734 -0.36(-12.63%)
Dec 05, 2023 2.720 3.039 2.720 2.850 352,603 -0.03(-1.04%)
Dec 04, 2023 2.700 3.088 2.620 2.880 716,124 +0.06(+2.13%)
Dec 01, 2023 2.660 2.860 2.502 2.820 291,061 +0.15(+5.62%)
Nov 30, 2023 2.610 2.736 2.500 2.670 219,968 +0.06(+2.30%)
Nov 29, 2023 2.680 2.770 2.470 2.610 502,787 -0.11(-4.04%)
Nov 28, 2023 2.890 2.890 2.610 2.720 383,094 -0.14(-4.90%)
Nov 27, 2023 3.010 3.057 2.780 2.860 384,987 -0.02(-0.69%)
Nov 24, 2023 2.980 3.035 2.790 2.880 166,991 -0.16(-5.26%)
Nov 22, 2023 2.920 3.160 2.781 3.040 606,019 +0.13(+4.47%)
Nov 21, 2023 2.830 2.959 2.600 2.910 417,816 +0.14(+5.05%)
Nov 20, 2023 3.130 3.169 2.745 2.770 773,903 -0.31(-10.06%)
Nov 17, 2023 3.100 3.140 2.900 3.080 398,479 -0.05(-1.60%)
Nov 16, 2023 3.230 3.320 3.070 3.130 316,533 -0.15(-4.57%)
Nov 15, 2023 3.320 3.550 3.200 3.280 767,205 -0.31(-8.64%)
Nov 14, 2023 3.310 4.034 3.201 3.590 1,117,245 +0.33(+10.12%)
Nov 13, 2023 3.240 3.447 3.130 3.260 444,944 +0.13(+4.15%)
Nov 10, 2023 3.270 3.340 2.930 3.130 543,115 -0.21(-6.29%)
Nov 09, 2023 3.580 3.701 3.200 3.340 555,765 -0.21(-5.92%)
Nov 08, 2023 3.400 3.759 3.320 3.550 652,680 +0.17(+5.03%)
Nov 07, 2023 3.980 3.980 3.255 3.380 989,445 -0.68(-16.75%)
Nov 06, 2023 4.160 4.269 3.750 4.060 1,564,844 +0.24(+6.28%)
Nov 03, 2023 4.330 4.580 3.720 3.820 1,337,512 -0.39(-9.26%)
Nov 02, 2023 3.710 4.350 3.700 4.210 1,459,119 +0.54(+14.71%)
Nov 01, 2023 3.520 3.780 3.270 3.670 781,325 +0.12(+3.38%)
Oct 31, 2023 3.630 3.650 3.310 3.550 686,250 +0.09(+2.60%)
Oct 30, 2023 3.200 3.690 3.170 3.460 1,696,828 +0.20(+6.13%)
Oct 27, 2023 3.060 3.260 2.812 3.260 936,023 +0.18(+5.84%)
Oct 26, 2023 2.750 3.250 2.610 3.080 1,588,240 +0.38(+14.07%)
Oct 25, 2023 3.570 3.610 2.600 2.700 2,050,212 -0.95(-26.03%)
Oct 24, 2023 3.760 4.200 3.480 3.650 1,198,937 -0.09(-2.41%)
Oct 23, 2023 3.640 4.090 3.330 3.740 2,023,554 +0.04(+1.08%)
Oct 20, 2023 3.660 3.990 3.230 3.700 1,892,457 -0.02(-0.54%)
Oct 19, 2023 4.050 4.340 3.500 3.720 2,079,678 -0.47(-11.22%)
Oct 18, 2023 5.000 5.450 3.860 4.190 4,626,457 -0.78(-15.69%)
Oct 17, 2023 4.500 5.950 4.500 4.970 15,209,157 +0.12(+2.47%)
Oct 16, 2023 3.750 5.500 3.310 4.850 49,798,708 +1.74(+55.95%)
Oct 13, 2023 2.500 3.660 2.460 3.110 16,642,166 +0.34(+12.27%)
Oct 12, 2023 1.820 4.337 1.762 2.770 35,414,572 +0.98(+54.75%)
Oct 11, 2023 1.750 1.880 1.640 1.790 1,437,089 +0.00(+0.00%)
Oct 10, 2023 1.640 2.080 1.610 1.790 3,870,269 +0.19(+11.87%)
Oct 09, 2023 1.110 1.770 1.100 1.600 4,134,030 +0.43(+36.75%)
Oct 06, 2023 1.100 1.170 1.030 1.170 812,121 +0.00(+0.00%)
Oct 05, 2023 1.200 1.360 1.100 1.170 2,954,848 +0.07(+6.36%)
Oct 04, 2023 1.330 1.350 1.091 1.100 1,111,062 -0.25(-18.52%)
Oct 03, 2023 1.580 1.790 1.200 1.350 2,617,627 -0.43(-24.16%)
Oct 02, 2023 2.210 3.660 1.760 1.780 58,846,440 -0.22(-11.00%)
Sep 29, 2023 1.340 2.470 1.340 2.000 12,052,009 +0.70(+53.85%)
Sep 28, 2023 1.490 1.560 1.290 1.300 282,926 -0.03(-2.26%)
Sep 27, 2023 2.200 2.200 1.280 1.330 684,639 -0.44(-24.86%)
Sep 26, 2023 2.010 2.010 1.760 1.770 103,258 -0.14(-7.33%)
Sep 25, 2023 2.390 1.960 1.870 1.910 182,779 -0.38(-16.59%)
Sep 22, 2023 2.460 2.760 2.260 2.290 106,109 -0.14(-5.76%)
Sep 21, 2023 2.650 2.779 2.400 2.430 137,531 -0.24(-8.99%)
Sep 20, 2023 2.920 3.260 2.631 2.670 135,815 -0.20(-6.97%)
Sep 19, 2023 3.000 3.090 2.840 2.870 60,645 -0.12(-4.01%)
Sep 18, 2023 3.450 3.800 2.950 2.990 175,819 -0.42(-12.32%)
Sep 15, 2023 3.520 3.590 3.250 3.410 137,088 +0.05(+1.49%)
Sep 14, 2023 4.230 4.230 3.100 3.360 214,543 -0.69(-17.04%)
Sep 13, 2023 5.000 5.000 4.050 4.050 83,002 -0.78(-16.15%)
Sep 12, 2023 5.300 5.450 4.740 4.830 57,053 -0.46(-8.70%)
Sep 11, 2023 5.510 5.810 5.271 5.290 38,834 -0.17(-3.11%)
Sep 08, 2023 6.310 6.558 5.445 5.460 46,034 -0.85(-13.47%)
Sep 07, 2023 6.540 7.350 6.170 6.310 84,265 -0.87(-12.12%)
Sep 06, 2023 7.880 7.880 7.000 7.180 46,826 -0.74(-9.34%)
Sep 05, 2023 8.410 8.410 7.830 7.920 55,159 -0.52(-6.16%)
Sep 01, 2023 10.70 11.31 8.400 8.440 53,514 -1.75(-17.17%)
Aug 31, 2023 9.490 12.46 9.100 10.19 123,445 +1.15(+12.72%)
Aug 30, 2023 7.880 9.130 7.780 9.040 35,733 +1.13(+14.29%)
Aug 29, 2023 7.320 7.990 7.320 7.910 36,795 +0.55(+7.47%)
Aug 28, 2023 8.180 8.390 7.290 7.360 61,546 -0.92(-11.11%)
Aug 25, 2023 8.530 9.890 8.200 8.280 76,682 -0.73(-8.10%)
Aug 24, 2023 9.600 9.955 8.761 9.010 125,783 -3.04(-25.26%)
Aug 23, 2023 11.95 12.20 11.50 12.05 24,830 +0.50(+4.37%)
Aug 22, 2023 12.50 13.49 11.50 11.55 22,805 -1.55(-11.83%)
Aug 21, 2023 15.00 14.95 13.07 13.10 11,854 -0.96(-6.83%)
Aug 18, 2023 15.00 15.49 14.00 14.06 4,871 -0.94(-6.27%)
Aug 17, 2023 15.65 16.02 15.00 15.00 7,661 +0.00(+0.00%)
Aug 16, 2023 15.10 16.48 14.52 15.00 8,488 -0.49(-3.19%)
Aug 15, 2023 16.00 17.00 14.09 15.49 19,269 -0.51(-3.16%)
Aug 14, 2023 16.50 18.00 15.53 16.00 21,372 -0.95(-5.60%)
Aug 11, 2023 17.05 17.69 16.00 16.95 5,897 -0.28(-1.63%)
Aug 10, 2023 18.70 19.00 16.59 17.23 8,064 -1.09(-5.95%)
Aug 09, 2023 18.50 18.90 17.66 18.32 6,851 +0.57(+3.21%)
Aug 08, 2023 18.46 18.66 17.52 17.75 7,532 -1.07(-5.66%)
Aug 07, 2023 20.00 20.50 17.50 18.82 14,360 -1.68(-8.22%)
Aug 04, 2023 21.00 21.00 20.00 20.50 4,389 +0.05(+0.24%)
Aug 03, 2023 21.05 21.50 20.00 20.45 6,602 +0.39(+1.97%)
Aug 02, 2023 20.00 20.25 19.02 20.05 7,617 -0.30(-1.45%)
Aug 01, 2023 21.75 22.16 20.00 20.35 9,753 -1.37(-6.31%)
Jul 31, 2023 21.50 23.45 21.49 21.72 14,675 +0.25(+1.19%)
Jul 28, 2023 21.00 22.50 20.80 21.46 11,935 +0.46(+2.21%)
Jul 27, 2023 22.00 22.10 20.50 21.00 11,005 +0.35(+1.69%)
Jul 26, 2023 23.00 23.00 20.00 20.65 17,986 -2.40(-10.41%)
Jul 25, 2023 19.50 23.48 19.50 23.05 40,165 +3.75(+19.43%)
Jul 24, 2023 18.50 19.70 18.01 19.30 19,889 +1.30(+7.22%)
Jul 21, 2023 18.50 18.73 17.50 18.00 10,014 -0.30(-1.64%)
Jul 20, 2023 17.00 19.00 16.75 18.30 22,587 +1.30(+7.65%)
Jul 19, 2023 15.50 17.37 15.37 17.00 23,354 +1.63(+10.61%)
Jul 18, 2023 14.50 15.50 13.95 15.37 12,849 +1.37(+9.79%)
Jul 17, 2023 15.50 16.75 13.60 14.00 14,867 -2.11(-13.10%)
Jul 14, 2023 15.60 17.50 15.50 16.11 38,861 +0.73(+4.78%)
Jul 13, 2023 15.88 15.88 15.10 15.38 13,402 -0.13(-0.84%)
Jul 12, 2023 15.62 15.75 15.25 15.51 8,964 -0.09(-0.61%)
Jul 11, 2023 14.50 15.62 14.38 15.60 11,884 +1.17(+8.15%)
Jul 10, 2023 14.00 14.64 13.75 14.43 9,076 +0.34(+2.41%)
Jul 07, 2023 14.25 14.49 13.70 14.09 10,967 +0.21(+1.48%)
Jul 06, 2023 15.05 15.50 13.50 13.88 15,822 -1.49(-9.72%)
Jul 05, 2023 16.00 16.00 15.03 15.38 9,007 -0.57(-3.61%)
Jul 03, 2023 16.10 16.14 15.03 15.95 9,611 +0.20(+1.27%)
Jun 30, 2023 15.50 16.12 15.01 15.75 25,155 +1.19(+8.17%)
Jun 29, 2023 14.00 16.25 13.80 14.56 31,984 +0.99(+7.26%)
Jun 28, 2023 12.75 14.21 12.55 13.57 24,588 +1.08(+8.64%)
Jun 27, 2023 13.05 13.49 12.30 12.49 22,280 -0.51(-3.88%)
Jun 26, 2023 14.32 14.32 13.00 13.00 33,879 -0.21(-1.55%)
Jun 23, 2023 14.74 15.00 13.21 13.21 130,563 -1.12(-7.79%)
Jun 22, 2023 15.29 15.29 14.04 14.32 15,212 -0.43(-2.92%)
Jun 21, 2023 15.50 15.50 14.50 14.75 13,884 -0.56(-3.69%)
Jun 20, 2023 15.50 16.00 15.07 15.31 17,901 -0.19(-1.19%)
Jun 16, 2023 15.00 16.12 14.63 15.50 37,942 +0.84(+5.69%)
Jun 15, 2023 14.38 14.75 14.66 17,413 -5.34(-26.68%)
May 08, 2023 20.50 21.00 19.88 20.00 10,625 -0.35(-1.72%)
May 05, 2023 21.50 21.50 20.20 20.35 6,909 -0.16(-0.78%)
May 04, 2023 21.00 21.14 20.20 20.51 3,510 +0.09(+0.44%)
May 03, 2023 21.45 22.25 20.08 20.42 5,744 -0.44(-2.11%)
May 02, 2023 20.45 22.32 20.00 20.86 5,251 -0.70(-3.25%)
May 01, 2023 22.62 22.75 20.50 21.56 6,698 +0.05(+0.26%)
Apr 28, 2023 21.50 22.50 20.52 21.50 6,428 -0.12(-0.53%)
Apr 27, 2023 21.50 23.00 20.50 21.62 8,408 +0.34(+1.60%)
Apr 26, 2023 21.60 22.83 21.00 21.28 5,387 -0.29(-1.37%)
Apr 25, 2023 22.00 23.78 21.50 21.57 7,022 -0.47(-2.13%)
Apr 24, 2023 23.50 24.85 22.00 22.05 5,212 -0.86(-3.75%)
Apr 21, 2023 25.00 26.00 22.64 22.91 6,472 -1.84(-7.44%)
Apr 20, 2023 24.50 25.29 24.15 24.75 4,592 +0.96(+4.06%)
Apr 19, 2023 24.00 26.00 23.50 23.78 11,842 +0.14(+0.59%)
Apr 18, 2023 23.50 24.58 21.00 23.64 12,606 +1.39(+6.25%)
Apr 17, 2023 24.00 24.00 22.00 22.25 10,883 +0.25(+1.16%)
Apr 14, 2023 23.25 24.00 21.50 22.00 7,875 -1.15(-4.99%)
Apr 13, 2023 23.50 24.25 23.00 23.15 9,439 -0.35(-1.49%)
Apr 12, 2023 25.25 25.25 23.50 23.50 9,898 -0.91(-3.71%)
Apr 11, 2023 25.50 25.66 24.23 24.41 6,767 +0.14(+0.60%)
Apr 10, 2023 26.50 26.75 24.00 24.26 11,633 -2.33(-8.76%)
Apr 06, 2023 25.50 27.46 25.50 26.59 4,570 +1.09(+4.27%)
Apr 05, 2023 26.58 27.50 24.50 25.50 6,673 -0.41(-1.60%)
Apr 04, 2023 27.50 29.25 25.00 25.91 5,963 -1.43(-5.23%)
Apr 03, 2023 28.55 29.25 27.05 27.34 3,917 -1.91(-6.51%)
Mar 31, 2023 27.50 29.29 27.00 29.25 8,123 +1.75(+6.36%)
Mar 30, 2023 27.00 29.00 27.00 27.50 4,426 +0.57(+2.10%)
Mar 29, 2023 27.50 28.50 25.93 26.93 8,460 -0.19(-0.70%)
Mar 28, 2023 29.00 30.00 26.13 27.12 5,882 -1.15(-4.07%)
Mar 27, 2023 32.50 33.33 28.00 28.27 5,903 -2.99(-9.56%)
Mar 24, 2023 32.25 32.70 30.30 31.27 7,194 +1.42(+4.76%)
Mar 23, 2023 27.00 29.95 27.16 29.84 2,958 +2.75(+10.15%)
Mar 22, 2023 25.50 28.45 25.50 27.09 8,965 -0.41(-1.49%)
Mar 21, 2023 24.50 28.43 24.50 27.50 8,601 +3.49(+14.56%)
Mar 20, 2023 27.55 28.50 24.00 24.01 22,312 -3.49(-12.69%)
Mar 17, 2023 29.00 31.55 27.00 27.50 36,290 -1.38(-4.76%)
Mar 16, 2023 29.50 29.50 28.02 28.88 7,206 -0.21(-0.72%)
Mar 15, 2023 32.00 32.09 29.00 29.09 10,705 -2.41(-7.67%)
Mar 14, 2023 33.00 33.49 31.50 31.50 4,646 +0.20(+0.66%)
Mar 13, 2023 33.50 34.50 30.50 31.30 12,188 -2.34(-6.94%)
Mar 10, 2023 34.00 39.00 33.03 33.63 16,661 +0.13(+0.39%)
Mar 09, 2023 37.00 38.77 33.50 33.50 15,085 -2.52(-7.00%)
Mar 08, 2023 36.50 37.00 35.05 36.02 7,056 +0.02(+0.06%)
Mar 07, 2023 39.00 39.00 35.00 36.00 7,987 -1.50(-4.00%)
Mar 06, 2023 39.50 40.11 37.05 37.50 9,817 -1.99(-5.04%)
Mar 03, 2023 39.50 40.78 38.50 39.49 8,715 +0.97(+2.50%)
Mar 02, 2023 39.00 39.88 38.15 38.52 5,807 -0.23(-0.59%)
Mar 01, 2023 41.50 42.50 38.51 38.76 9,968 -2.50(-6.07%)
Feb 28, 2023 41.00 42.50 40.00 41.26 6,463 +0.57(+1.41%)
Feb 27, 2023 41.50 43.00 40.00 40.69 5,807 +0.84(+2.11%)
Feb 24, 2023 42.35 44.00 38.00 39.84 8,361 -3.04(-7.09%)
Feb 23, 2023 43.50 45.00 42.49 42.88 6,426 -0.34(-0.80%)
Feb 22, 2023 41.50 47.48 41.00 43.23 9,045 +0.31(+0.72%)
Feb 21, 2023 44.00 45.00 42.50 42.92 5,689 -1.16(-2.64%)
Feb 17, 2023 46.00 46.00 43.66 44.09 3,604 -1.10(-2.43%)
Feb 16, 2023 47.00 47.34 44.51 45.19 4,306 -0.75(-1.63%)
Feb 15, 2023 43.49 47.50 43.49 45.94 7,521 +2.45(+5.62%)
Feb 14, 2023 43.00 44.95 43.00 43.49 3,675 +0.47(+1.08%)
Feb 13, 2023 45.50 46.00 43.00 43.02 4,233 -1.75(-3.90%)
Feb 10, 2023 48.50 49.00 44.00 44.77 7,106 -2.82(-5.94%)
Feb 09, 2023 46.78 50.00 45.50 47.59 6,370 +1.09(+2.34%)
Feb 08, 2023 46.50 49.99 45.00 46.51 7,316 -0.64(-1.37%)
Feb 07, 2023 50.50 50.50 45.98 47.15 10,169 -3.35(-6.63%)
Feb 06, 2023 53.50 54.50 47.50 50.50 8,960 -3.00(-5.61%)
Feb 03, 2023 52.00 57.50 51.50 53.50 12,442 +2.00(+3.88%)
Feb 02, 2023 48.50 52.50 47.50 51.50 15,562 +5.54(+12.05%)
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.