U.S. markets open in 8 hours 55 minutes

Momentus Inc. (MNTS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.5722-0.0140 (-2.39%)
Al cierre: 04:00PM EDT
0.5512 -0.02 (-3.67%)
Fuera de horario: 05:36PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20240.58600.58600.55100.57200.5720108,200
07 may 20240.55600.61900.54100.58600.5860543,600
06 may 20240.53900.58000.52100.54100.5410215,500
03 may 20240.52500.55000.52000.53900.5390194,000
02 may 20240.53000.54400.51600.53800.5380295,900
01 may 20240.47900.55000.46000.51700.5170368,900
30 abr 20240.49600.50000.46000.48000.4800118,900
29 abr 20240.47500.50000.46200.48900.4890199,400
26 abr 20240.42000.49000.40300.47600.4760307,400
25 abr 20240.43000.43000.40000.41800.4180196,400
24 abr 20240.46400.50000.42200.43600.4360438,400
23 abr 20240.47300.56000.45800.45800.45801,214,500
22 abr 20240.35700.55000.35100.50000.50004,935,400
19 abr 20240.36000.40000.36000.36900.3690178,300
18 abr 20240.39100.39800.37000.37100.3710128,900
17 abr 20240.38700.40000.37700.38900.3890286,400
16 abr 20240.36000.38000.36000.37700.3770154,900
15 abr 20240.40100.41900.35000.37200.3720316,200
12 abr 20240.41500.42400.40000.40100.4010192,700
11 abr 20240.42000.42900.41100.42400.4240105,300
10 abr 20240.42000.42900.41100.42500.4250133,900
09 abr 20240.42700.42900.41100.42800.4280115,500
08 abr 20240.43000.44000.40900.41300.4130286,700
05 abr 20240.42800.44000.41200.43600.4360287,700
04 abr 20240.42700.44000.42000.42700.4270305,200
03 abr 20240.44200.45300.43200.43600.4360217,200
02 abr 20240.42700.47800.42100.44700.4470253,700
01 abr 20240.43000.45000.42000.42500.4250228,500
28 mar 20240.44800.45000.43000.43200.4320247,800
27 mar 20240.41800.45000.41800.44800.4480316,800
26 mar 20240.42400.45000.40700.43200.4320516,100
25 mar 20240.45000.45000.40600.42300.4230688,900
22 mar 20240.46000.46000.42200.44900.4490595,700
21 mar 20240.46000.47000.43100.45800.4580747,700
20 mar 20240.47400.49700.44100.45200.45201,872,200
19 mar 20240.50000.64400.46400.59400.59407,587,300
18 mar 20240.46000.51300.45500.50700.5070499,100
15 mar 20240.49200.55000.46000.46100.4610837,000
14 mar 20240.51000.51000.40700.49400.4940653,900
13 mar 20240.54100.55000.50000.51000.5100888,600
12 mar 20240.58000.59800.53100.55700.5570745,700
11 mar 20240.61100.62200.56600.56600.5660691,400
08 mar 20240.64000.72000.59900.62500.62501,366,900
07 mar 20240.61000.67000.58000.64700.64701,072,200
06 mar 20240.68000.70500.53000.63900.63903,238,500
05 mar 20240.87500.96400.74000.75000.750021,196,800
04 mar 20240.70300.78000.70000.78000.78009,561,800
01 mar 20240.74000.75500.70000.70500.7050329,500
29 feb 20240.77000.79000.73000.75600.7560280,700
28 feb 20240.69500.80000.69000.73000.7300381,100
27 feb 20240.58000.72700.58000.71400.7140426,600
26 feb 20240.61800.61900.58000.60000.6000344,300
23 feb 20240.58000.62000.53000.61000.61001,262,400
22 feb 20240.69000.71000.58000.60400.60401,012,900
21 feb 20240.71000.72600.66000.69000.6900389,600
20 feb 20240.83000.83000.72900.74100.7410431,000
16 feb 20240.83000.85500.81000.82400.8240326,900
15 feb 20240.85000.87300.80000.85000.8500320,900
14 feb 20240.86000.90300.78000.85000.8500549,600
13 feb 20241.00001.02000.82000.86000.8600814,700
12 feb 20240.95901.08000.91001.00001.00001,546,600
09 feb 20240.89800.95000.88000.93900.9390717,900
08 feb 20240.97000.97000.88000.92100.92101,003,500
07 feb 20240.88800.98000.86000.95600.95601,348,900
06 feb 20240.96100.98000.82300.88000.88001,855,400
05 feb 20241.06001.14000.91000.95000.95002,881,800
02 feb 20240.84001.12000.84001.03001.03007,291,100
01 feb 20241.06001.17000.75800.85700.85709,473,000
31 ene 20240.74001.27000.73401.02001.020023,271,300
30 ene 20240.78800.78800.69900.71900.7190311,800
29 ene 20240.79000.80000.73000.78000.7800415,200
26 ene 20240.79000.80000.75000.79000.7900260,200
25 ene 20240.77400.79000.74000.77400.7740179,600
24 ene 20240.82000.82000.71600.74100.7410410,400
23 ene 20240.83600.83600.77000.81000.8100378,600
22 ene 20240.80000.97700.75000.79300.79301,603,800
19 ene 20240.73700.80000.67000.77300.7730586,400
18 ene 20240.78000.78000.66700.73000.7300773,900
17 ene 20240.91400.91400.75000.80100.8010700,300
16 ene 20241.01001.02000.83000.85600.85601,068,500
12 ene 20240.79801.10000.75000.96000.96004,050,600
11 ene 20241.28001.46001.16001.25001.25002,558,300
10 ene 20241.28001.28001.18001.22001.2200443,500
09 ene 20241.38001.40001.19001.27001.2700559,200
08 ene 20241.44001.47001.33001.38001.3800557,600
05 ene 20241.44001.54001.41001.42001.4200261,200
04 ene 20241.55001.59001.31001.43001.4300821,800
03 ene 20241.68001.70001.40001.50001.5000810,000
02 ene 20241.75001.78001.66001.71001.7100305,700
29 dic 20231.77001.77001.65001.73001.7300392,800
28 dic 20231.81001.83001.70001.74501.7450514,200
27 dic 20231.91001.91001.76001.83001.8300715,900
26 dic 20231.87001.95001.76001.87001.87001,007,400
22 dic 20231.66002.00901.63101.75001.75001,461,300
21 dic 20231.66001.71001.57001.64001.6400370,200
20 dic 20231.84001.84001.60001.67001.6700495,000
19 dic 20231.76001.85001.72001.74001.7400588,000
18 dic 20231.81001.98001.67001.70001.7000686,300
15 dic 20232.16002.16001.79001.82001.8200867,500
14 dic 20232.20002.36002.00002.06002.0600966,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...