Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
3.880
-0.150 (-3.72%)
At close: Mar 27, 2026, 4:00 PM EDT
4.070
+0.190 (4.90%)
After-hours: Mar 27, 2026, 7:03 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.03 | 4.04 | 3.70 | 3.88 | 3.88 | -3.72% | 473,491 |
| Mar 26, 2026 | 4.17 | 4.36 | 3.94 | 4.03 | 4.03 | -5.40% | 717,131 |
| Mar 25, 2026 | 4.58 | 5.15 | 4.25 | 4.26 | 4.26 | -3.84% | 2,192,120 |
| Mar 24, 2026 | 4.17 | 5.17 | 4.12 | 4.43 | 4.43 | 4.98% | 1,619,042 |
| Mar 23, 2026 | 4.22 | 4.35 | 4.06 | 4.22 | 4.22 | -1.40% | 358,451 |
| Mar 20, 2026 | 4.23 | 4.35 | 3.99 | 4.28 | 4.28 | 3.13% | 431,612 |
| Mar 19, 2026 | 4.00 | 4.23 | 3.92 | 4.15 | 4.15 | -2.12% | 282,844 |
| Mar 18, 2026 | 4.63 | 4.74 | 4.12 | 4.24 | 4.24 | -7.63% | 823,024 |
| Mar 17, 2026 | 4.40 | 4.59 | 4.15 | 4.59 | 4.59 | 4.56% | 320,545 |
| Mar 16, 2026 | 4.09 | 4.39 | 4.03 | 4.39 | 4.39 | 8.13% | 222,272 |
| Mar 13, 2026 | 3.92 | 4.08 | 3.89 | 4.06 | 4.06 | 3.57% | 159,975 |
| Mar 12, 2026 | 3.89 | 4.00 | 3.82 | 3.92 | 3.92 | -1.75% | 153,320 |
| Mar 11, 2026 | 3.93 | 4.11 | 3.83 | 3.99 | 3.99 | -1.48% | 160,419 |
| Mar 10, 2026 | 4.15 | 4.23 | 3.99 | 4.05 | 4.05 | -1.70% | 183,148 |
| Mar 9, 2026 | 4.01 | 4.12 | 3.82 | 4.12 | 4.12 | -0.48% | 231,754 |
| Mar 6, 2026 | 4.16 | 4.34 | 4.09 | 4.14 | 4.14 | -4.17% | 102,174 |
| Mar 5, 2026 | 4.53 | 4.59 | 4.11 | 4.32 | 4.32 | -5.47% | 258,290 |
| Mar 4, 2026 | 4.28 | 4.59 | 4.18 | 4.57 | 4.57 | 5.30% | 226,114 |
| Mar 3, 2026 | 4.00 | 4.41 | 3.92 | 4.34 | 4.34 | 4.83% | 292,958 |
| Mar 2, 2026 | 4.26 | 4.57 | 4.10 | 4.14 | 4.14 | -8.00% | 343,263 |
| Feb 27, 2026 | 4.65 | 4.65 | 4.27 | 4.50 | 4.50 | -5.46% | 350,246 |
| Feb 26, 2026 | 4.92 | 5.09 | 4.65 | 4.76 | 4.76 | -1.86% | 330,567 |
| Feb 25, 2026 | 4.90 | 5.03 | 4.71 | 4.85 | 4.85 | 0.62% | 252,912 |
| Feb 24, 2026 | 4.86 | 4.96 | 4.70 | 4.82 | 4.82 | -2.03% | 211,404 |
| Feb 23, 2026 | 4.87 | 5.04 | 4.84 | 4.92 | 4.92 | -1.01% | 412,459 |
| Feb 20, 2026 | 5.25 | 5.54 | 4.85 | 4.97 | 4.97 | -5.87% | 290,493 |
| Feb 19, 2026 | 5.40 | 5.48 | 5.24 | 5.28 | 5.28 | -4.17% | 192,770 |
| Feb 18, 2026 | 5.25 | 5.79 | 5.21 | 5.51 | 5.51 | 2.80% | 255,800 |
| Feb 17, 2026 | 5.74 | 5.86 | 5.22 | 5.36 | 5.36 | -6.13% | 519,110 |
| Feb 13, 2026 | 5.39 | 6.14 | 5.30 | 5.71 | 5.71 | 5.35% | 495,343 |
| Feb 12, 2026 | 5.55 | 5.80 | 5.21 | 5.42 | 5.42 | -0.73% | 745,444 |
| Feb 11, 2026 | 5.23 | 5.94 | 4.95 | 5.46 | 5.46 | 6.64% | 820,400 |
| Feb 10, 2026 | 5.95 | 5.98 | 4.90 | 5.12 | 5.12 | -20.50% | 1,688,607 |
| Feb 9, 2026 | 7.48 | 8.00 | 6.40 | 6.44 | 6.44 | 7.33% | 32,748,679 |
| Feb 6, 2026 | 5.53 | 6.40 | 5.53 | 6.00 | 6.00 | 8.89% | 1,376,971 |
| Feb 5, 2026 | 5.79 | 5.96 | 5.20 | 5.51 | 5.51 | -9.82% | 313,008 |
| Feb 4, 2026 | 6.57 | 6.57 | 5.66 | 6.11 | 6.11 | -7.00% | 252,114 |
| Feb 3, 2026 | 6.32 | 6.95 | 6.09 | 6.57 | 6.57 | 3.14% | 350,955 |
| Feb 2, 2026 | 7.00 | 7.26 | 6.20 | 6.37 | 6.37 | -11.28% | 449,204 |
| Jan 30, 2026 | 7.60 | 7.86 | 7.00 | 7.18 | 7.18 | -6.51% | 275,027 |
| Jan 29, 2026 | 8.00 | 8.08 | 7.28 | 7.68 | 7.68 | -5.30% | 383,877 |
| Jan 28, 2026 | 7.98 | 8.59 | 7.47 | 8.11 | 8.11 | 3.31% | 468,763 |
| Jan 27, 2026 | 7.67 | 8.40 | 7.20 | 7.85 | 7.85 | 3.56% | 427,546 |
| Jan 26, 2026 | 8.01 | 8.20 | 7.47 | 7.58 | 7.58 | -5.72% | 383,665 |
| Jan 23, 2026 | 8.45 | 9.66 | 7.65 | 8.04 | 8.04 | -3.13% | 1,151,665 |
| Jan 22, 2026 | 7.44 | 9.02 | 7.44 | 8.30 | 8.30 | 11.41% | 931,003 |
| Jan 21, 2026 | 8.09 | 8.33 | 6.91 | 7.45 | 7.45 | -7.91% | 613,853 |
| Jan 20, 2026 | 8.05 | 9.00 | 7.96 | 8.09 | 8.09 | -7.86% | 674,593 |
| Jan 16, 2026 | 9.00 | 9.50 | 8.45 | 8.78 | 8.78 | -3.62% | 882,993 |
| Jan 15, 2026 | 9.52 | 10.39 | 8.84 | 9.11 | 9.11 | -2.25% | 1,112,480 |