Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
1.450
-0.250 (-14.71%)
At close: Oct 9, 2025, 4:00 PM EDT
1.520
+0.070 (4.83%)
After-hours: Oct 9, 2025, 7:59 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.93 | 1.93 | 1.42 | 1.45 | 1.45 | -14.71% | 31,920,863 |
| Oct 8, 2025 | 1.70 | 1.85 | 1.66 | 1.70 | 1.70 | 1.19% | 1,414,567 |
| Oct 7, 2025 | 1.60 | 1.72 | 1.55 | 1.68 | 1.68 | 6.33% | 1,301,524 |
| Oct 6, 2025 | 1.50 | 1.63 | 1.50 | 1.58 | 1.58 | 7.48% | 1,088,179 |
| Oct 3, 2025 | 1.47 | 1.58 | 1.44 | 1.47 | 1.47 | 1.38% | 1,174,832 |
| Oct 2, 2025 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | 6.62% | 900,493 |
| Oct 1, 2025 | 1.31 | 1.37 | 1.28 | 1.36 | 1.36 | 3.03% | 530,221 |
| Sep 30, 2025 | 1.37 | 1.40 | 1.28 | 1.32 | 1.32 | -1.49% | 1,038,327 |
| Sep 29, 2025 | 1.27 | 1.36 | 1.25 | 1.34 | 1.34 | 6.35% | 1,517,649 |
| Sep 26, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 253,390 |
| Sep 25, 2025 | 1.24 | 1.32 | 1.24 | 1.24 | 1.24 | -4.62% | 277,787 |
| Sep 24, 2025 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | -2.26% | 536,950 |
| Sep 23, 2025 | 1.28 | 1.38 | 1.26 | 1.33 | 1.33 | 5.56% | 1,017,350 |
| Sep 22, 2025 | 1.21 | 1.26 | 1.17 | 1.26 | 1.26 | 5.00% | 504,338 |
| Sep 19, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 520,661 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 361,323 |
| Sep 17, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -1.65% | 388,436 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 394,627 |
| Sep 15, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -4.00% | 375,332 |
| Sep 12, 2025 | 1.19 | 1.25 | 1.14 | 1.25 | 1.25 | 7.76% | 602,211 |
| Sep 11, 2025 | 1.17 | 1.22 | 1.14 | 1.16 | 1.16 | - | 545,549 |
| Sep 10, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | - | 495,019 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 613,704 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 341,277 |
| Sep 5, 2025 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -1.64% | 379,505 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.17 | 1.22 | 1.22 | -3.94% | 665,305 |
| Sep 3, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 353,962 |
| Sep 2, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 343,457 |
| Aug 29, 2025 | 1.37 | 1.38 | 1.24 | 1.33 | 1.33 | -4.32% | 427,355 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 492,589 |
| Aug 27, 2025 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 5.93% | 859,440 |
| Aug 26, 2025 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | 0.75% | 708,268 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 902,788 |
| Aug 22, 2025 | 1.42 | 1.52 | 1.38 | 1.45 | 1.45 | 13.28% | 2,099,513 |
| Aug 21, 2025 | 1.26 | 1.33 | 1.24 | 1.28 | 1.28 | - | 575,512 |
| Aug 20, 2025 | 1.28 | 1.35 | 1.27 | 1.28 | 1.28 | -2.29% | 1,127,856 |
| Aug 19, 2025 | 1.24 | 1.33 | 1.18 | 1.31 | 1.31 | 1.55% | 1,412,984 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.26 | 1.29 | 1.29 | -9.79% | 2,025,580 |
| Aug 15, 2025 | 1.50 | 1.55 | 1.38 | 1.43 | 1.43 | -8.33% | 3,175,731 |
| Aug 14, 2025 | 1.70 | 1.78 | 1.51 | 1.56 | 1.56 | -18.32% | 11,576,582 |
| Aug 13, 2025 | 1.89 | 2.44 | 1.50 | 1.91 | 1.91 | 72.07% | 321,053,346 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 107,303 |
| Aug 11, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 100,994 |
| Aug 8, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 104,704 |
| Aug 7, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | - | 157,733 |
| Aug 6, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 110,641 |
| Aug 5, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | - | 171,053 |
| Aug 4, 2025 | 1.15 | 1.22 | 1.13 | 1.17 | 1.17 | 1.74% | 242,693 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -1.71% | 158,450 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 130,651 |