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 | -0.36 | -4.82573726542 | 7.46 | 7.57 | 6.25 | 81854 | 6.76725558 | CS |
| 4 | -0.83 | -10.4665825977 | 7.93 | 10.3 | 6.25 | 181251 | 8.14340284 | CS |
| 12 | -1.23 | -14.7659063625 | 8.33 | 12.18 | 4.5047 | 1478402 | 7.96040696 | CS |
| 26 | -0.6 | -7.79220779221 | 7.7 | 28.56 | 4.5047 | 8348490 | 13.31621005 | CS |
| 52 | -7.04 | -49.7878359264 | 14.14 | 28.56 | 4.5047 | 5369881 | 12.91589232 | CS |
| 156 | -2967.9 | -99.7613445378 | 2975 | 3318 | 4.5047 | 2826131 | 475.9481838 | CS |
| 260 | -7587.9 | -99.9065174457 | 7595 | 9009 | 4.5047 | 2535208 | 607.98263329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 6.86 | 0.19 | 2.85 | 6.9 | 7.1629 | 6.6801 | 70613 |
| 1736897700 | 6.67 | 0.1 | 1.52 | 6.62 | 7.2444 | 6.51 | 80123 |
| 1736811300 | 6.57 | -0.41 | -5.87 | 6.75 | 6.75 | 6.25 | 88645 |
| 1736552100 | 6.98 | -0.48 | -6.43 | 7.5656 | 7.57 | 6.93 | 85605 |
| 1736379300 | 7.46 | -0.78 | -9.47 | 8.21 | 8.24 | 7.36 | 141940 |
| 1736292900 | 8.24 | -0.87 | -9.55 | 9.3494 | 9.4009 | 8.22 | 142692 |
| 1736206500 | 9.11 | 0.13 | 1.45 | 9.14 | 9.7792999 | 8.8577 | 279002 |
| 1735947300 | 8.98 | 0.77 | 9.38 | 8.3839 | 9.1799 | 8.2 | 200277 |
| 1735860900 | 8.21 | 0.28 | 3.53 | 8.05 | 8.68 | 7.75 | 114577 |
| 1735688100 | 7.93 | -0.81 | -9.27 | 8.77 | 9.18 | 7.89 | 123834 |
| 1735601700 | 8.74 | -0.14 | -1.58 | 8.815 | 9.18 | 8.26 | 207068 |
| 1735342500 | 8.88 | -0.22 | -2.42 | 9.26 | 9.39 | 8.25 | 149719 |
| 1735256100 | 9.1 | 1.45 | 18.95 | 7.5 | 10.3 | 7.261 | 488881 |
| 1735077840 | 7.65 | -0.33 | -4.14 | 8 | 8 | 7.5 | 54047 |
| 1734996900 | 7.98 | 0.23 | 2.97 | 7.75 | 8.13 | 7.61 | 84398 |
| 1734737700 | 7.75 | 0.83 | 11.99 | 6.91 | 8.7 | 6.75 | 407719 |
| 1734651300 | 6.92 | -1.08 | -13.50 | 7.93 | 8.5 | 6.5599999 | 325794 |
| 1734564900 | 8 | -0.09 | -1.11 | 7.8 | 9.18 | 7.61 | 591551 |
| 1734478500 | 8.09 | 0.25 | 3.19 | 9.96 | 11.7 | 7.08 | 3981325 |
| 1734392100 | 7.84 | 1.92 | 32.43 | 6.0993 | 8.5 | 5.2 | 1323332 |
| 1734132900 | 5.92 | 0.7 | 13.37 | 5.28 | 6.5 | 4.5047 | 392664 |
| 1734046500 | 5.2219999 | -0.41 | -7.28 | 5.692386 | 5.692386 | 5.2219999 | 116898 |
| 1733960100 | 5.6322 | -0.11 | -1.88 | 5.5985999 | 5.915 | 5.2234 | 152434 |
| 1733873700 | 5.7399999 | -2.14 | -27.19 | 6.44 | 6.5085999 | 5.46 | 393551 |
| 1733787300 | 7.8834 | 0.48 | 6.45 | 7.6174 | 8.372 | 7.6174 | 102579 |
| 1733528100 | 7.406 | 0.17 | 2.38 | 7.28 | 7.84 | 7.28 | 45887 |
| 1733441700 | 7.2338 | -0.73 | -9.19 | 7.9597 | 7.966 | 7.14 | 74470 |
| 1733355300 | 7.966 | 0.14 | 1.77 | 7.8274 | 8.1199999 | 7.7 | 43540 |
| 1733268900 | 7.8274 | -0.12 | -1.51 | 7.98 | 8.2137999 | 7.756 | 34471 |
| 1733182500 | 7.9478 | -0.54 | -6.37 | 8.610014 | 8.68 | 7.8484 | 72343 |
| 1732917840 | 8.4881999 | 0.82 | 10.64 | 7.6328 | 8.666 | 7.63 | 106119 |
| 1732750500 | 7.672 | -0.05 | -0.60 | 7.7238 | 8.1185999 | 7.35 | 66991 |
| 1732664100 | 7.7182 | -0.53 | -6.40 | 8.0499999 | 8.226106 | 7.56 | 74208 |
| 1732577700 | 8.2459999 | 0.36 | 4.62 | 8.2459999 | 8.526 | 7.882 | 73989 |
| 1732318500 | 7.882 | -0.24 | -2.96 | 8.134 | 8.9278 | 7.49 | 102462 |
| 1732232100 | 8.1228 | 0.22 | 2.74 | 7.84 | 8.26 | 7.4676 | 95126 |
| 1732145700 | 7.9058 | -0.21 | -2.64 | 8.1199999 | 8.169 | 7.42 | 161189 |
| 1732059300 | 8.1199999 | -0.37 | -4.39 | 8.26 | 8.6478 | 7.9099999 | 121019 |
| 1731972900 | 8.4924 | -0.36 | -4.02 | 8.9712 | 9.17 | 8.1199999 | 116291 |
| 1731713700 | 8.848 | 0.1 | 1.10 | 8.6841999 | 9.618 | 8.2907999 | 129423 |
| 1731627300 | 8.7514 | -0.53 | -5.72 | 10.248 | 10.64 | 8.2432 | 252517 |
| 1731540900 | 9.282 | 0.7 | 8.16 | 8.82 | 12.18 | 8.6184 | 921388 |
| 1731454500 | 8.582 | -0.64 | -6.98 | 9.1 | 9.2386 | 8.1199999 | 204448 |
| 1731368100 | 9.226 | 0.73 | 8.57 | 8.477 | 9.632 | 8.477 | 239905 |
| 1731108900 | 8.498 | 0.88 | 11.54 | 7.7 | 9.1266 | 7.28 | 278150 |
| 1731022500 | 7.6188 | -0.33 | -4.11 | 8.0794 | 8.0794 | 7.3962 | 120977 |
| 1730936100 | 7.945 | 0.23 | 2.92 | 7.75551 | 8.0065999 | 7.392 | 95192 |
| 1730849700 | 7.7196 | -0.19 | -2.42 | 8.0276 | 8.26 | 7.448 | 107289 |
| 1730763300 | 7.9114 | -0.02 | -0.30 | 7.9114 | 8.19 | 7.6384 | 35667 |
| 1730500500 | 7.9352 | 0.83 | 11.68 | 7.042 | 8.3159999 | 7 | 118678 |
| 1730414100 | 7.105 | -0.18 | -2.40 | 7.42 | 7.5124 | 6.8614 | 46999 |
| 1730327700 | 7.28 | -0.51 | -6.49 | 7.56 | 7.7098 | 7.14 | 71530 |
| 1730241300 | 7.7854 | 1.21 | 18.32 | 6.6325 | 8.4 | 6.5814 | 240824 |
| 1730154900 | 6.58 | -0.45 | -6.36 | 7.126 | 7.391986 | 6.44 | 122050 |
| 1729895700 | 7.0266 | -0.38 | -5.16 | 7.28 | 7.5628 | 7 | 82724 |
| 1729809300 | 7.4088 | -1.04 | -12.31 | 8.4 | 8.568 | 7.1554 | 139519 |
| 1729722900 | 8.449 | -0.11 | -1.32 | 8.806 | 8.806 | 8.4 | 46213 |
| 1729636500 | 8.5624 | -0.12 | -1.40 | 8.414 | 8.8172 | 8.337 | 61082 |
| 1729550100 | 8.6841999 | -0.74 | -7.90 | 9.1 | 9.24 | 8.5399999 | 107597 |
| 1729290900 | 9.429 | 0.21 | 2.25 | 8.974 | 9.9385999 | 8.974 | 158720 |
| 1729204500 | 9.2218 | 0.26 | 2.92 | 9.45 | 9.59 | 8.4 | 165269 |
| 1729118100 | 8.96 | 0.53 | 6.29 | 8.26 | 9.59 | 8.141 | 240265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
