Momentus Inc (MNTS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1743 | -28.2954545455 | 0.616 | 0.62 | 0.44 | 816095 | 0.54509376 | CS |
| 4 | -0.1638 | -27.0520231214 | 0.6055 | 0.87 | 0.44 | 2157336 | 0.61467377 | CS |
| 12 | -0.0783 | -15.0576923077 | 0.52 | 1.06 | 0.37 | 10732697 | 0.94654466 | CS |
| 26 | -0.2372 | -34.9388717042 | 0.6789 | 2.04 | 0.37 | 8362300 | 0.95794486 | CS |
| 52 | -2.0483 | -82.2610441767 | 2.49 | 2.53 | 0.35 | 5410020 | 0.93772147 | CS |
| 156 | -301.5583 | -99.8537417219 | 302 | 304.4 | 0.35 | 2814652 | 35.61750474 | CS |
| 260 | -542.0583 | -99.9185806452 | 542.5 | 643.5 | 0.35 | 2586442 | 43.83386634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733787300 | 0.5631 | 0.0341 | 6.45 | 0.55 | 0.598 | 0.5399 | 1454177 |
| 1733528100 | 0.529 | 0.0123 | 2.38 | 0.52 | 0.56 | 0.52 | 644385 |
| 1733441700 | 0.5167 | -0.0523 | -9.19 | 0.576 | 0.576 | 0.51 | 1252820 |
| 1733355300 | 0.5689999 | 0.0098999 | 1.77 | 0.5591 | 0.58 | 0.55 | 614251 |
| 1733268900 | 0.5591 | -0.0086 | -1.51 | 0.5629999 | 0.5867 | 0.554 | 489678 |
| 1733182500 | 0.5677 | -0.0386 | -6.37 | 0.616 | 0.62 | 0.5606 | 1079342 |
| 1732917840 | 0.6062999 | 0.0582999 | 10.64 | 0.545 | 0.619 | 0.545 | 1499923 |
| 1732750500 | 0.548 | -0.0033 | -0.60 | 0.55 | 0.5799 | 0.525 | 952385 |
| 1732664100 | 0.5513 | -0.0377 | -6.40 | 0.578 | 0.587579 | 0.54 | 1056938 |
| 1732577700 | 0.589 | 0.0260001 | 4.62 | 0.589 | 0.609 | 0.5629999 | 1039383 |
| 1732318500 | 0.5629999 | -0.0172 | -2.96 | 0.59 | 0.6377 | 0.535 | 1472838 |
| 1732232100 | 0.5802 | 0.0155 | 2.74 | 0.56 | 0.59 | 0.5334 | 1331874 |
| 1732145700 | 0.5647 | -0.0153 | -2.64 | 0.5968 | 0.5968 | 0.53 | 2272884 |
| 1732059300 | 0.58 | -0.0266 | -4.39 | 0.5802 | 0.6177 | 0.5649999 | 1738824 |
| 1731972900 | 0.6066 | -0.0254 | -4.02 | 0.6408 | 0.655 | 0.58 | 1637234 |
| 1731713700 | 0.632 | 0.0069 | 1.10 | 0.62 | 0.687 | 0.5921999 | 1832655 |
| 1731627300 | 0.6251 | -0.0379 | -5.72 | 0.699 | 0.76 | 0.5888 | 3586250 |
| 1731540900 | 0.663 | 0.05 | 8.16 | 0.6458 | 0.87 | 0.6156 | 12937419 |
| 1731454500 | 0.613 | -0.046 | -6.98 | 0.65 | 0.66 | 0.58 | 2866445 |
| 1731368100 | 0.659 | 0.052 | 8.57 | 0.6055 | 0.6879999 | 0.6055 | 3368358 |
| 1731108900 | 0.607 | 0.0628 | 11.54 | 0.55 | 0.6519 | 0.52 | 3895854 |
| 1731022500 | 0.5442 | -0.0233 | -4.11 | 0.552 | 0.5770999 | 0.5283 | 1722130 |
| 1730936100 | 0.5675 | 0.0161 | 2.92 | 0.5699999 | 0.5719 | 0.528 | 1343865 |
| 1730849700 | 0.5514 | -0.0137 | -2.42 | 0.5734 | 0.59 | 0.532 | 1503082 |
| 1730763300 | 0.5651 | -0.0017 | -0.30 | 0.5651 | 0.585 | 0.5456 | 510857 |
| 1730500500 | 0.5668 | 0.0593001 | 11.68 | 0.503 | 0.594 | 0.5 | 1661506 |
| 1730414100 | 0.5074999 | -0.0125 | -2.40 | 0.53 | 0.5366 | 0.4901 | 658113 |
| 1730327700 | 0.52 | -0.0361 | -6.49 | 0.54 | 0.5507 | 0.51 | 1013885 |
| 1730241300 | 0.5561 | 0.0861 | 18.32 | 0.4732 | 0.6 | 0.4701 | 3400795 |
| 1730154900 | 0.47 | -0.0319 | -6.36 | 0.509 | 0.527999 | 0.46 | 1744757 |
| 1729895700 | 0.5019 | -0.0273 | -5.16 | 0.52 | 0.5402 | 0.5 | 1158142 |
| 1729809300 | 0.5292 | -0.0743 | -12.31 | 0.595 | 0.612 | 0.5111 | 2011935 |
| 1729722900 | 0.6035 | -0.0081 | -1.32 | 0.629 | 0.629 | 0.6 | 648403 |
| 1729636500 | 0.6116 | -0.0087 | -1.40 | 0.601 | 0.6298 | 0.5955 | 864340 |
| 1729550100 | 0.6203 | -0.0532 | -7.90 | 0.65 | 0.66 | 0.61 | 1506359 |
| 1729290900 | 0.6735 | 0.0148001 | 2.25 | 0.641 | 0.7099 | 0.641 | 2222089 |
| 1729204500 | 0.6586999 | 0.0186999 | 2.92 | 0.675 | 0.685 | 0.6 | 2313771 |
| 1729118100 | 0.64 | 0.0379 | 6.29 | 0.59 | 0.685 | 0.5815 | 3363717 |
| 1729031700 | 0.6021 | -0.0579 | -8.77 | 0.6432 | 0.65 | 0.5849 | 3170177 |
| 1728945300 | 0.66 | -0.0219 | -3.21 | 0.686 | 0.705 | 0.601 | 4142610 |
| 1728686100 | 0.6818999 | 0.0482999 | 7.62 | 0.58 | 0.7776 | 0.58 | 16422760 |
| 1728599700 | 0.6336 | -0.4264 | -40.23 | 0.8999 | 0.9 | 0.61 | 32285110 |
| 1728513300 | 1.06 | 0.65 | 155.42 | 0.667 | 1.06 | 0.6017 | 486171593 |
| 1728426900 | 0.415 | 0.0209 | 5.30 | 0.4 | 0.42 | 0.3951 | 548867 |
| 1728340500 | 0.3941 | -0.0159 | -3.88 | 0.4122 | 0.4299 | 0.38 | 544341 |
| 1728081300 | 0.4099999 | 0.0349999 | 9.33 | 0.3873 | 0.4655 | 0.3801 | 1501106 |
| 1727994900 | 0.375 | -0.015 | -3.85 | 0.39 | 0.429 | 0.37 | 997386 |
| 1727908500 | 0.39 | -0.025 | -6.02 | 0.4056 | 0.43 | 0.375 | 1117492 |
| 1727822100 | 0.415 | -0.0267 | -6.04 | 0.459 | 0.4598 | 0.415 | 738195 |
| 1727735700 | 0.4417 | 0.0117 | 2.72 | 0.4041 | 0.48 | 0.404 | 1251967 |
| 1727476500 | 0.43 | -0.106 | -19.78 | 0.47 | 0.4992 | 0.404 | 3371289 |
| 1727390100 | 0.536 | -0.0157 | -2.85 | 0.5699999 | 0.5865 | 0.5149 | 1139244 |
| 1727303700 | 0.5517 | 0.0563 | 11.36 | 0.4909 | 0.6 | 0.49 | 2773148 |
| 1727217300 | 0.4954 | 0.00675 | 1.38 | 0.47 | 0.4999 | 0.46 | 854759 |
| 1727130900 | 0.48865 | -0.00975 | -1.96 | 0.4905 | 0.5027 | 0.476 | 663819 |
| 1726871700 | 0.4984 | 0.0164 | 3.40 | 0.507 | 0.51 | 0.4806 | 1260416 |
| 1726785300 | 0.482 | -0.0026 | -0.54 | 0.47 | 0.5278 | 0.47 | 1260841 |
| 1726698900 | 0.4846 | -0.0066 | -1.34 | 0.4912 | 0.5199 | 0.47 | 1241497 |
| 1726612500 | 0.4912 | -0.0889 | -15.32 | 0.5699999 | 0.6 | 0.4494 | 4812323 |
| 1726526100 | 0.5800999 | 0.0081 | 1.42 | 0.52 | 0.6392 | 0.52 | 3002578 |
| 1726266900 | 0.5719999 | -0.027 | -4.51 | 0.6869 | 0.6869 | 0.5301 | 10903987 |
| 1726180500 | 0.599 | -0.0352 | -5.55 | 0.6899999 | 0.7113 | 0.5790999 | 1870670 |
| 1726094100 | 0.6342 | -0.0018 | -0.28 | 0.6385999 | 0.677 | 0.6001 | 1356842 |
| 1726007700 | 0.636 | -0.0338 | -5.05 | 0.706 | 0.7063 | 0.5994 | 1679694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
