Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
0.7110
-0.0037 (-0.52%)
At close: Nov 19, 2025, 4:00 PM EST
0.7406
+0.0296 (4.16%)
After-hours: Nov 19, 2025, 7:50 PM EST
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | -0.52% | 393,058 |
| Nov 18, 2025 | 0.65 | 0.80 | 0.65 | 0.71 | 0.71 | 8.82% | 1,806,308 |
| Nov 17, 2025 | 0.78 | 0.79 | 0.66 | 0.66 | 0.66 | -16.00% | 938,566 |
| Nov 14, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | -4.31% | 465,987 |
| Nov 13, 2025 | 0.88 | 0.90 | 0.79 | 0.82 | 0.82 | -7.41% | 674,154 |
| Nov 12, 2025 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -1.25% | 479,910 |
| Nov 11, 2025 | 0.92 | 0.94 | 0.85 | 0.89 | 0.89 | -3.12% | 456,433 |
| Nov 10, 2025 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -0.55% | 542,932 |
| Nov 7, 2025 | 0.95 | 0.96 | 0.88 | 0.93 | 0.93 | -4.13% | 847,899 |
| Nov 6, 2025 | 1.07 | 1.07 | 0.96 | 0.97 | 0.97 | -9.57% | 1,103,263 |
| Nov 5, 2025 | 1.02 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 629,548 |
| Nov 4, 2025 | 1.06 | 1.13 | 1.04 | 1.05 | 1.05 | -2.78% | 838,087 |
| Nov 3, 2025 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -4.85% | 1,065,958 |
| Oct 31, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 5.58% | 1,040,597 |
| Oct 30, 2025 | 1.25 | 1.30 | 1.07 | 1.08 | 1.08 | -9.66% | 8,401,792 |
| Oct 29, 2025 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 739,443 |
| Oct 28, 2025 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 746,314 |
| Oct 27, 2025 | 1.20 | 1.28 | 1.19 | 1.21 | 1.21 | -6.92% | 1,605,120 |
| Oct 24, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 1,011,718 |
| Oct 23, 2025 | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | 7.56% | 808,274 |
| Oct 22, 2025 | 1.24 | 1.29 | 1.15 | 1.19 | 1.19 | -6.30% | 1,994,036 |
| Oct 21, 2025 | 1.31 | 1.32 | 1.23 | 1.27 | 1.27 | -3.79% | 1,571,561 |
| Oct 20, 2025 | 1.34 | 1.41 | 1.29 | 1.32 | 1.32 | -0.75% | 2,020,978 |
| Oct 17, 2025 | 1.34 | 1.41 | 1.31 | 1.33 | 1.33 | -2.92% | 1,893,524 |
| Oct 16, 2025 | 1.49 | 1.52 | 1.37 | 1.37 | 1.37 | -9.87% | 2,534,186 |
| Oct 15, 2025 | 1.60 | 1.69 | 1.41 | 1.52 | 1.52 | -11.11% | 7,687,734 |
| Oct 14, 2025 | 1.64 | 1.93 | 1.56 | 1.71 | 1.71 | 19.58% | 68,013,056 |
| Oct 13, 2025 | 1.38 | 1.43 | 1.27 | 1.43 | 1.43 | 4.38% | 14,008,355 |
| Oct 10, 2025 | 1.51 | 1.54 | 1.34 | 1.37 | 1.37 | -5.52% | 2,785,082 |
| Oct 9, 2025 | 1.93 | 1.93 | 1.42 | 1.45 | 1.45 | -14.71% | 32,291,234 |
| 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 |