Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
1.790
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.84 | 1.92 | 1.75 | 1.80 | 1.80 | 0.56% | 67,403 |
| Apr 16, 2025 | 1.95 | 2.04 | 1.76 | 1.79 | 1.79 | -9.60% | 165,461 |
| Apr 15, 2025 | 1.98 | 2.04 | 1.95 | 1.98 | 1.98 | -1.00% | 59,058 |
| Apr 14, 2025 | 2.07 | 2.31 | 1.94 | 2.00 | 2.00 | -3.85% | 303,372 |
| Apr 11, 2025 | 2.04 | 2.10 | 1.94 | 2.08 | 2.08 | 0.97% | 34,281 |
| Apr 10, 2025 | 1.96 | 2.15 | 1.92 | 2.06 | 2.06 | 6.19% | 139,436 |
| Apr 9, 2025 | 1.72 | 1.97 | 1.66 | 1.94 | 1.94 | 10.86% | 134,805 |
| Apr 8, 2025 | 1.80 | 1.94 | 1.72 | 1.75 | 1.75 | -1.13% | 102,548 |
| Apr 7, 2025 | 1.70 | 1.87 | 1.63 | 1.77 | 1.77 | -2.21% | 109,489 |
| Apr 4, 2025 | 1.73 | 1.86 | 1.70 | 1.81 | 1.81 | -3.72% | 115,865 |
| Apr 3, 2025 | 1.85 | 1.92 | 1.72 | 1.88 | 1.88 | -4.57% | 101,110 |
| Apr 2, 2025 | 1.90 | 2.03 | 1.89 | 1.97 | 1.97 | 2.60% | 116,890 |
| Apr 1, 2025 | 1.94 | 2.00 | 1.89 | 1.92 | 1.92 | -4.00% | 62,621 |
| Mar 31, 2025 | 1.88 | 2.02 | 1.80 | 2.00 | 2.00 | 2.56% | 98,034 |
| Mar 28, 2025 | 2.08 | 2.15 | 1.87 | 1.95 | 1.95 | -7.58% | 161,793 |
| Mar 27, 2025 | 2.10 | 2.16 | 2.05 | 2.11 | 2.11 | 2.43% | 73,068 |
| Mar 26, 2025 | 2.22 | 2.22 | 2.06 | 2.06 | 2.06 | -6.36% | 99,092 |
| Mar 25, 2025 | 2.21 | 2.30 | 2.07 | 2.20 | 2.20 | -0.90% | 130,500 |
| Mar 24, 2025 | 2.00 | 2.24 | 1.99 | 2.22 | 2.22 | 9.36% | 216,395 |
| Mar 21, 2025 | 1.92 | 2.10 | 1.84 | 2.03 | 2.03 | 5.18% | 173,867 |
| Mar 20, 2025 | 2.16 | 2.33 | 1.92 | 1.93 | 1.93 | -12.27% | 462,546 |
| Mar 19, 2025 | 1.84 | 2.42 | 1.80 | 2.20 | 2.20 | 20.22% | 1,038,715 |
| Mar 18, 2025 | 1.92 | 1.93 | 1.82 | 1.83 | 1.83 | -4.19% | 78,628 |
| Mar 17, 2025 | 1.83 | 1.93 | 1.76 | 1.91 | 1.91 | 9.14% | 221,608 |
| Mar 14, 2025 | 1.71 | 1.83 | 1.68 | 1.75 | 1.75 | 4.17% | 380,146 |
| Mar 13, 2025 | 1.68 | 1.75 | 1.60 | 1.68 | 1.68 | - | 283,732 |
| Mar 12, 2025 | 1.70 | 1.73 | 1.58 | 1.68 | 1.68 | 1.82% | 401,821 |
| Mar 11, 2025 | 1.76 | 1.82 | 1.56 | 1.65 | 1.65 | -8.33% | 4,245,637 |
| Mar 10, 2025 | 1.94 | 1.94 | 1.56 | 1.80 | 1.80 | -10.00% | 512,262 |
| Mar 7, 2025 | 2.29 | 2.30 | 1.88 | 2.00 | 2.00 | -11.50% | 366,997 |
| Mar 6, 2025 | 2.38 | 2.44 | 2.15 | 2.26 | 2.26 | -7.76% | 138,892 |
| Mar 5, 2025 | 2.30 | 2.56 | 2.27 | 2.45 | 2.45 | 6.52% | 194,362 |
| Mar 4, 2025 | 2.36 | 2.45 | 2.05 | 2.30 | 2.30 | -4.17% | 195,754 |
| Mar 3, 2025 | 2.64 | 2.82 | 2.40 | 2.40 | 2.40 | -9.43% | 134,811 |
| Feb 28, 2025 | 2.69 | 2.72 | 2.40 | 2.65 | 2.65 | -7.02% | 305,406 |
| Feb 27, 2025 | 3.16 | 3.16 | 2.77 | 2.85 | 2.85 | -8.06% | 143,149 |
| Feb 26, 2025 | 3.04 | 3.18 | 3.04 | 3.10 | 3.10 | 1.31% | 187,688 |
| Feb 25, 2025 | 3.31 | 3.34 | 3.01 | 3.06 | 3.06 | -9.47% | 244,308 |
| Feb 24, 2025 | 3.56 | 3.56 | 3.21 | 3.38 | 3.38 | -5.32% | 278,038 |
| Feb 21, 2025 | 3.69 | 3.74 | 3.53 | 3.57 | 3.57 | -5.31% | 222,440 |
| Feb 20, 2025 | 3.66 | 3.81 | 3.38 | 3.77 | 3.77 | 3.86% | 277,844 |
| Feb 19, 2025 | 3.48 | 3.80 | 3.43 | 3.63 | 3.63 | 2.25% | 360,688 |
| Feb 18, 2025 | 3.76 | 3.89 | 3.50 | 3.55 | 3.55 | -6.82% | 304,681 |
| Feb 14, 2025 | 3.55 | 3.88 | 3.44 | 3.81 | 3.81 | 5.83% | 566,863 |
| Feb 13, 2025 | 3.50 | 3.95 | 3.30 | 3.60 | 3.60 | 4.05% | 1,165,615 |
| Feb 12, 2025 | 3.74 | 3.74 | 3.33 | 3.46 | 3.46 | -7.49% | 804,781 |
| Feb 11, 2025 | 4.13 | 4.18 | 3.70 | 3.74 | 3.74 | -16.24% | 1,815,316 |
| Feb 10, 2025 | 4.69 | 6.35 | 4.15 | 4.47 | 4.47 | 17.50% | 47,967,792 |
| Feb 7, 2025 | 4.39 | 4.40 | 3.60 | 3.80 | 3.80 | -13.24% | 379,237 |
| Feb 6, 2025 | 4.56 | 4.85 | 4.28 | 4.38 | 4.38 | -4.16% | 217,803 |