Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
2.610
-0.200 (-7.12%)
At close: Oct 16, 2026, 4:00 PM EDT
2.650
+0.040 (1.53%)
After-hours: Oct 16, 2026, 7:58 PM EDT
Momentus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.83 | 2.86 | 2.59 | 2.61 | 2.61 | -7.12% | 411,298 |
| Oct 15, 2026 | 2.66 | 2.86 | 2.50 | 2.81 | 2.81 | 3.31% | 662,690 |
| Oct 14, 2026 | 2.97 | 2.98 | 2.67 | 2.72 | 2.72 | -9.18% | 939,106 |
| Oct 13, 2026 | 3.09 | 3.13 | 2.85 | 3.00 | 3.00 | -4.31% | 936,223 |
| Oct 12, 2026 | 3.20 | 3.25 | 3.05 | 3.13 | 3.13 | -4.28% | 711,782 |
| Oct 9, 2026 | 3.41 | 3.46 | 3.25 | 3.27 | 3.27 | -3.25% | 485,009 |
| Oct 8, 2026 | 3.46 | 3.48 | 3.33 | 3.38 | 3.38 | -3.43% | 377,267 |
| Oct 7, 2026 | 3.52 | 3.53 | 3.41 | 3.50 | 3.50 | -2.78% | 1,305,128 |
| Oct 6, 2026 | 3.58 | 3.69 | 3.52 | 3.60 | 3.60 | 0.56% | 427,915 |
| Oct 5, 2026 | 3.70 | 3.73 | 3.50 | 3.58 | 3.58 | -3.50% | 590,958 |
| Oct 2, 2026 | 3.82 | 3.85 | 3.63 | 3.71 | 3.71 | -1.33% | 595,806 |
| Oct 1, 2026 | 3.87 | 3.90 | 3.69 | 3.76 | 3.76 | -2.84% | 447,642 |
| Sep 30, 2026 | 3.73 | 3.98 | 3.72 | 3.87 | 3.87 | 4.59% | 688,435 |
| Sep 29, 2026 | 4.04 | 4.11 | 3.66 | 3.70 | 3.70 | -8.19% | 1,282,789 |
| Sep 28, 2026 | 4.18 | 4.18 | 4.00 | 4.03 | 4.03 | -4.73% | 553,869 |
| Sep 25, 2026 | 4.29 | 4.35 | 4.20 | 4.23 | 4.23 | -1.28% | 516,904 |
| Sep 24, 2026 | 4.25 | 4.35 | 4.16 | 4.29 | 4.29 | 1.30% | 587,895 |
| Sep 23, 2026 | 4.35 | 4.37 | 4.19 | 4.23 | 4.23 | -2.76% | 344,362 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.32 | 4.35 | 4.35 | -2.90% | 446,615 |
| Sep 21, 2026 | 4.21 | 4.51 | 4.21 | 4.48 | 4.48 | 7.18% | 785,350 |
| Sep 18, 2026 | 4.33 | 4.35 | 4.13 | 4.18 | 4.18 | -3.69% | 933,142 |
| Sep 17, 2026 | 4.17 | 4.50 | 4.17 | 4.34 | 4.34 | 6.11% | 1,067,108 |
| Sep 16, 2026 | 4.10 | 4.14 | 4.01 | 4.09 | 4.09 | 1.74% | 395,914 |
| Sep 15, 2026 | 3.99 | 4.12 | 3.93 | 4.02 | 4.02 | - | 517,559 |
| Sep 14, 2026 | 3.97 | 4.14 | 3.92 | 4.02 | 4.02 | -0.50% | 588,894 |
| Sep 11, 2026 | 4.06 | 4.14 | 4.01 | 4.04 | 4.04 | 0.50% | 331,401 |
| Sep 10, 2026 | 4.03 | 4.14 | 3.96 | 4.02 | 4.02 | -0.99% | 447,360 |
| Sep 9, 2026 | 4.21 | 4.31 | 4.05 | 4.06 | 4.06 | -4.47% | 622,214 |
| Sep 8, 2026 | 4.11 | 4.38 | 4.11 | 4.25 | 4.25 | 1.67% | 699,714 |
| Sep 4, 2026 | 4.17 | 4.30 | 4.10 | 4.18 | 4.18 | 0.72% | 493,081 |
| Sep 3, 2026 | 4.23 | 4.36 | 4.13 | 4.15 | 4.15 | -1.19% | 581,046 |
| Sep 2, 2026 | 4.08 | 4.28 | 4.08 | 4.20 | 4.20 | 3.19% | 489,774 |
| Sep 1, 2026 | 4.11 | 4.18 | 4.05 | 4.07 | 4.07 | -4.24% | 442,939 |
| Aug 31, 2026 | 4.08 | 4.29 | 4.08 | 4.25 | 4.25 | 3.66% | 680,594 |
| Aug 28, 2026 | 4.22 | 4.24 | 4.02 | 4.10 | 4.10 | -3.98% | 990,066 |
| Aug 27, 2026 | 4.31 | 4.44 | 4.24 | 4.27 | 4.27 | 0.71% | 443,809 |
| Aug 26, 2026 | 4.20 | 4.32 | 4.11 | 4.24 | 4.24 | 0.24% | 466,220 |
| Aug 25, 2026 | 4.18 | 4.31 | 4.11 | 4.23 | 4.23 | 1.68% | 644,212 |
| Aug 24, 2026 | 4.33 | 4.33 | 4.13 | 4.16 | 4.16 | -3.48% | 477,208 |
| Aug 21, 2026 | 4.19 | 4.33 | 4.15 | 4.31 | 4.31 | 4.36% | 560,380 |
| Aug 20, 2026 | 4.18 | 4.22 | 4.05 | 4.13 | 4.13 | -2.59% | 836,829 |
| Aug 19, 2026 | 4.34 | 4.40 | 4.15 | 4.24 | 4.24 | - | 944,541 |
| Aug 18, 2026 | 4.50 | 4.55 | 4.22 | 4.24 | 4.24 | -9.59% | 1,187,793 |
| Aug 17, 2026 | 4.77 | 4.81 | 4.63 | 4.69 | 4.69 | -3.10% | 1,204,002 |
| Aug 14, 2026 | 4.82 | 5.13 | 4.81 | 4.84 | 4.84 | -1.43% | 2,087,069 |
| Aug 13, 2026 | 4.92 | 5.24 | 4.72 | 4.91 | 4.91 | 1.03% | 2,183,188 |
| Aug 12, 2026 | 4.83 | 4.97 | 4.64 | 4.86 | 4.86 | 1.04% | 1,157,220 |
| Aug 11, 2026 | 4.52 | 4.89 | 4.51 | 4.81 | 4.81 | 2.56% | 904,852 |
| Aug 10, 2026 | 4.86 | 4.99 | 4.66 | 4.69 | 4.69 | -4.67% | 1,130,207 |
| Aug 7, 2026 | 4.49 | 4.95 | 4.48 | 4.92 | 4.92 | 12.07% | 1,725,665 |