Skip to main content
Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
7.75
+0.83 (11.99%)
At close: Dec 20, 2024, 4:00 PM
7.65
-0.10 (-1.29%)
After-hours: Dec 20, 2024, 5:36 PM EST

Momentus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.798.706.757.757.7511.99%407,941
Dec 19, 20247.938.506.566.926.92-14.46%326,936
Dec 18, 20247.729.187.618.098.09-603,440
Dec 17, 20249.9611.707.088.098.093.19%4,019,500
Dec 16, 20246.048.505.207.847.8432.43%1,339,300
Dec 13, 20245.236.504.505.925.9213.41%403,400
Dec 12, 20245.635.775.225.225.22-7.28%133,050
Dec 11, 20245.605.925.225.635.63-1.92%159,109
Dec 10, 20246.516.515.465.745.74-27.16%411,007
Dec 9, 20247.708.377.567.887.886.34%109,294
Dec 6, 20247.287.847.287.417.412.49%46,043
Dec 5, 20248.068.067.147.237.23-9.28%89,664
Dec 4, 20247.838.127.707.977.971.79%43,929
Dec 3, 20247.888.217.767.837.83-1.51%34,997
Dec 2, 20248.628.687.857.957.95-6.36%77,843
Nov 29, 20247.638.677.638.498.4910.69%107,137
Nov 27, 20247.708.127.357.677.67-0.65%68,300
Nov 26, 20248.098.237.567.727.72-6.42%75,543
Nov 25, 20247.888.537.888.258.254.70%75,760
Nov 22, 20248.268.937.497.887.88-2.96%106,864
Nov 21, 20247.848.267.478.128.122.65%95,536
Nov 20, 20248.368.367.427.917.91-2.59%162,664
Nov 19, 20248.128.657.918.128.12-4.36%125,051
Nov 18, 20248.979.178.128.498.49-4.07%116,973
Nov 15, 20248.689.628.298.858.851.14%132,564
Nov 14, 20249.7910.648.248.758.75-5.71%256,266
Nov 13, 20249.0412.188.629.289.288.16%930,194
Nov 12, 20249.109.248.128.588.58-7.04%205,137
Nov 11, 20248.489.638.489.239.238.59%241,694
Nov 8, 20247.709.137.288.508.5011.55%278,464
Nov 7, 20247.738.087.407.627.62-4.15%123,093
Nov 6, 20247.988.017.397.957.952.98%98,014
Nov 5, 20248.038.267.457.727.72-2.40%107,429
Nov 4, 20247.918.197.647.917.91-0.38%36,509
Nov 1, 20247.048.327.007.947.949.07%119,716
Oct 31, 20247.427.516.867.287.28-47,321
Oct 30, 20247.567.717.147.287.28-6.55%72,722
Oct 29, 20246.628.406.587.797.7918.39%243,179
Oct 28, 20247.137.396.446.586.58-6.40%124,830
Oct 25, 20247.287.567.007.037.03-5.13%84,171
Oct 24, 20248.338.577.167.417.41-12.31%145,559
Oct 23, 20248.818.818.408.458.45-1.29%46,524
Oct 22, 20248.418.828.348.568.56-1.38%61,914
Oct 21, 20249.109.248.548.688.68-7.95%108,807
Oct 18, 20248.979.948.979.439.432.28%169,243
Oct 17, 20249.459.598.409.229.222.90%165,593
Oct 16, 20248.269.598.148.968.966.29%240,914
Oct 15, 20249.009.108.198.438.43-8.77%228,114
Oct 14, 20249.609.878.419.249.24-3.25%297,616
Oct 11, 20248.1210.898.129.559.557.67%1,183,271
Oct 10, 202412.6012.608.548.878.87-40.23%2,322,964
Oct 9, 20249.3414.848.4114.8414.84155.42%34,810,387
Oct 8, 20245.605.885.535.815.815.25%39,264
Oct 7, 20245.776.025.325.525.52-3.83%38,979
Oct 4, 20245.426.525.325.745.749.33%107,334
Oct 3, 20245.466.015.185.255.25-3.85%71,507
Oct 2, 20245.606.025.255.465.46-6.02%82,844
Oct 1, 20246.436.445.815.815.81-5.99%54,124
Sep 30, 20245.666.725.666.186.182.66%89,861
Sep 27, 20246.586.995.666.026.02-19.73%241,986
Sep 26, 20247.988.267.217.507.50-2.85%84,536
Sep 25, 20246.878.406.867.727.7211.24%198,514
Sep 24, 20246.587.006.446.946.941.46%62,116
Sep 23, 20246.877.046.666.846.84-2.01%47,587
Sep 20, 20247.107.146.736.986.983.41%90,371
Sep 19, 20246.587.396.586.756.75-0.44%90,436
Sep 18, 20246.887.286.586.786.78-1.45%89,072
Sep 17, 20247.988.406.296.886.88-15.27%346,179
Sep 16, 20247.288.957.288.128.121.37%215,086
Sep 13, 20249.629.627.428.018.01-4.53%782,650
Sep 12, 20249.669.968.118.398.39-5.52%142,548
Sep 11, 20248.949.488.408.888.88-0.22%113,502
Sep 10, 20249.889.898.398.908.90-5.12%120,364
Sep 9, 202410.3710.379.109.389.38-5.35%57,064
Sep 6, 202410.6410.789.559.919.91-6.86%92,538
Sep 5, 202410.7812.339.9410.6410.64-4.23%183,772
Sep 4, 202410.3411.509.5211.1111.119.14%206,886
Sep 3, 20249.9410.869.1010.1810.18-2.12%136,786
Aug 30, 202411.5211.629.6610.4010.40-9.41%306,543
Aug 29, 202412.1813.8610.7811.4811.48-4.09%612,729
Aug 28, 202415.2616.2411.6511.9711.97-18.57%890,429
Aug 27, 202415.6819.3213.5814.7014.70-0.94%2,498,057
Aug 26, 202414.0021.5613.2514.8414.840.95%4,422,807
Aug 23, 202415.2628.5612.5014.7014.7082.38%16,553,093
Aug 22, 20248.268.537.988.068.061.90%1,286,350
Aug 21, 20248.628.687.847.917.91-2.94%13,766
Aug 20, 20249.099.388.128.158.15-11.80%25,900
Aug 19, 20248.129.288.129.249.2419.84%54,837
Aug 16, 20247.288.686.977.717.718.13%26,536
Aug 15, 20247.007.616.867.137.133.33%9,679
Aug 14, 20247.107.326.876.906.90-5.74%4,272
Aug 13, 20246.797.676.697.327.329.09%9,966
Aug 12, 20246.366.836.366.716.711.21%4,671
Aug 9, 20247.147.815.676.636.63-0.90%21,908
Aug 8, 20246.867.026.356.696.69-0.89%16,842
Aug 7, 20247.377.376.736.756.75-5.73%7,479
Aug 6, 20247.517.817.167.167.16-4.79%10,115
Aug 5, 20247.287.847.287.527.52-3.84%13,105
Aug 2, 20247.767.917.317.827.82-4.87%22,557
Aug 1, 20248.408.647.948.228.22-0.72%6,793