Momentus Inc (MNTS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007 | 1.28676470588 | 0.544 | 0.661799 | 0.522 | 175197 | 0.60219347 | CS |
| 4 | 0.051 | 10.2 | 0.5 | 0.847 | 0.481 | 384384 | 0.57506661 | CS |
| 12 | -0.0125 | -2.21827861579 | 0.5635 | 1.07 | 0.45 | 2891577 | 0.8337924 | CS |
| 26 | -0.289 | -34.4047619048 | 0.84 | 1.14 | 0.35 | 2014798 | 0.78967463 | CS |
| 52 | -19.449 | -97.245 | 20 | 21.5 | 0.35 | 2236546 | 2.06319289 | CS |
| 156 | -541.949 | -99.8984331797 | 542.5 | 643.5 | 0.35 | 1494932 | 84.06990519 | CS |
| 260 | -541.949 | -99.8984331797 | 542.5 | 643.5 | 0.35 | 1494932 | 84.06990519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722551700 | 0.5868 | -0.0045 | -0.76 | 0.6 | 0.6169 | 0.5669 | 95057 |
| 1722465300 | 0.5913 | 0.0008 | 0.14 | 0.59 | 0.6163 | 0.5669 | 88627 |
| 1722378900 | 0.5905 | -0.0021 | -0.35 | 0.609 | 0.609 | 0.5603 | 115313 |
| 1722292500 | 0.5926 | -0.0259 | -4.19 | 0.638 | 0.65 | 0.5901 | 217433 |
| 1722033300 | 0.6185 | 0.0745 | 13.69 | 0.544 | 0.661799 | 0.544 | 359553 |
| 1721946900 | 0.544 | -0.0009 | -0.17 | 0.5301 | 0.5689999 | 0.5301 | 174357 |
| 1721860500 | 0.5449 | -0.0201 | -3.56 | 0.5699999 | 0.5989 | 0.53 | 330932 |
| 1721774100 | 0.5649999 | -0.0357 | -5.94 | 0.611 | 0.847 | 0.53 | 2660018 |
| 1721687700 | 0.6007 | 0.0397 | 7.08 | 0.5649999 | 0.6768999 | 0.5452 | 1758105 |
| 1721428500 | 0.561 | -0.0171 | -2.96 | 0.5672 | 0.5999989 | 0.55 | 223955 |
| 1721342100 | 0.5780999 | -0.0119 | -2.02 | 0.5868 | 0.599 | 0.5552 | 134575 |
| 1721255700 | 0.59 | 0.0154 | 2.68 | 0.56 | 0.638901 | 0.56 | 200445 |
| 1721169300 | 0.5746 | 0.0035 | 0.61 | 0.55 | 0.58 | 0.55 | 147063 |
| 1721082900 | 0.5711 | -0.0188 | -3.19 | 0.573 | 0.5891999 | 0.55 | 112806 |
| 1720823700 | 0.5899 | 0.0199001 | 3.49 | 0.5528999 | 0.599 | 0.5451 | 123590 |
| 1720737300 | 0.5699999 | 0.0406999 | 7.69 | 0.53 | 0.6058 | 0.5014999 | 427162 |
| 1720650900 | 0.5293 | 0.0138 | 2.68 | 0.52 | 0.53 | 0.4998 | 135602 |
| 1720564500 | 0.5155 | -0.0231 | -4.29 | 0.53 | 0.545 | 0.51 | 67991 |
| 1720478100 | 0.5386 | 0.0466 | 9.47 | 0.52 | 0.5554 | 0.5133 | 204291 |
| 1720218900 | 0.492 | -0.018 | -3.53 | 0.5 | 0.5135999 | 0.481 | 140903 |
| 1720040640 | 0.51 | -0.0025 | -0.49 | 0.51 | 0.5125 | 0.490101 | 66216 |
| 1719959700 | 0.5125 | -0.0165 | -3.12 | 0.5188 | 0.519999 | 0.5044 | 58932 |
| 1719873300 | 0.529 | -0.017 | -3.11 | 0.53 | 0.53 | 0.507 | 127030 |
| 1719614100 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1719527700 | 0.546 | 0.032 | 6.23 | 0.495 | 0.547 | 0.495 | 120852 |
| 1719441300 | 0.514 | 0.033 | 6.86 | 0.489 | 0.53 | 0.4801 | 143593 |
| 1719354900 | 0.481 | -0.0279 | -5.48 | 0.4975 | 0.51 | 0.471 | 169786 |
| 1719268500 | 0.5089 | 0.0144 | 2.91 | 0.4711 | 0.5181 | 0.463421 | 256450 |
| 1719009300 | 0.4945 | -0.0147 | -2.89 | 0.5157 | 0.5293 | 0.45 | 619301 |
| 1718922900 | 0.5092 | 0.0252 | 5.21 | 0.47 | 0.5161 | 0.47 | 279153 |
| 1718750100 | 0.484 | -0.0463 | -8.73 | 0.52 | 0.530199 | 0.4727 | 219337 |
| 1718663700 | 0.5303 | 0.0228001 | 4.49 | 0.5379 | 0.5786 | 0.52 | 297839 |
| 1718404500 | 0.5074999 | -0.0343 | -6.33 | 0.55 | 0.579 | 0.48 | 497287 |
| 1718318100 | 0.5417999 | -0.0417 | -7.15 | 0.584 | 0.5998 | 0.53 | 482512 |
| 1718231700 | 0.5835 | -0.0367 | -5.92 | 0.648 | 0.668 | 0.5611 | 356101 |
| 1718145300 | 0.6202 | 0.0012 | 0.19 | 0.61 | 0.648 | 0.6005 | 223878 |
| 1718058900 | 0.619 | -0.059 | -8.70 | 0.6788999 | 0.6993 | 0.606 | 409786 |
| 1717799700 | 0.678 | -0.0445 | -6.16 | 0.79 | 0.79 | 0.6502 | 458790 |
| 1717713300 | 0.7225 | 0.0515 | 7.68 | 0.6301 | 0.7927999 | 0.6133 | 1232119 |
| 1717626900 | 0.671 | -0.054 | -7.45 | 0.7 | 0.7 | 0.6116 | 1021392 |
| 1717540500 | 0.725 | -0.1148 | -13.67 | 0.8071 | 0.8071 | 0.6899999 | 1006907 |
| 1717454100 | 0.8398 | -0.0002 | -0.02 | 0.79 | 0.9193 | 0.682 | 4271552 |
| 1717194900 | 0.84 | -0.025 | -2.89 | 0.7645999 | 0.95 | 0.7105 | 7823330 |
| 1717108500 | 0.865 | 0.345 | 66.35 | 0.6806 | 1.07 | 0.5314 | 135300217 |
| 1717022100 | 0.52 | -0.006393 | -1.21 | 0.5106 | 0.5264 | 0.4967 | 118767 |
| 1716935700 | 0.526393 | -0.003307 | -0.62 | 0.5296999 | 0.53 | 0.5 | 29094 |
| 1716590100 | 0.5296999 | -0.0062 | -1.16 | 0.5125 | 0.5397999 | 0.503 | 78947 |
| 1716503700 | 0.5359 | 0.0058 | 1.09 | 0.54 | 0.54 | 0.51 | 67794 |
| 1716417300 | 0.5301 | 0.0101 | 1.94 | 0.52 | 0.53999 | 0.510001 | 42111 |
| 1716330900 | 0.52 | 0.019799 | 3.96 | 0.491 | 0.525 | 0.4902 | 63802 |
| 1716244500 | 0.500201 | -0.008899 | -1.75 | 0.5091 | 0.518 | 0.498 | 62692 |
| 1715985300 | 0.5091 | 0.0071 | 1.41 | 0.5 | 0.5198 | 0.49 | 119628 |
| 1715898900 | 0.502 | -0.0116 | -2.26 | 0.5 | 0.519 | 0.48 | 249426 |
| 1715812500 | 0.5135999 | -0.0342 | -6.24 | 0.5538999 | 0.5571 | 0.5 | 262707 |
| 1715726100 | 0.5478 | -0.0082 | -1.47 | 0.5613 | 0.5613 | 0.525 | 204018 |
| 1715639700 | 0.556 | 0.0112001 | 2.06 | 0.53 | 0.5699999 | 0.52 | 126624 |
| 1715380500 | 0.5447999 | -0.009201 | -1.66 | 0.5635 | 0.569899 | 0.5038 | 232440 |
| 1715294100 | 0.554001 | -0.018199 | -3.18 | 0.5714 | 0.5714 | 0.5463 | 108500 |
| 1715207700 | 0.5722 | -0.014 | -2.39 | 0.5856 | 0.5856 | 0.5511 | 108167 |
| 1715121300 | 0.5862 | 0.0452 | 8.35 | 0.5562 | 0.6188 | 0.541 | 543358 |
| 1715034900 | 0.541 | 0.002 | 0.37 | 0.539 | 0.58 | 0.521 | 215484 |
| 1714775700 | 0.539 | 0.0012001 | 0.22 | 0.525 | 0.55 | 0.52 | 193966 |
| 1714689300 | 0.5377999 | 0.0207999 | 4.02 | 0.53 | 0.5439 | 0.5157 | 293486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
