Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
8.04
-0.26 (-3.13%)
At close: Jan 23, 2026, 4:00 PM EST
8.15
+0.11 (1.37%)
After-hours: Jan 23, 2026, 7:56 PM EST
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.45 | 9.66 | 7.65 | 8.04 | 8.04 | -3.13% | 1,123,417 |
| Jan 22, 2026 | 7.44 | 9.02 | 7.44 | 8.30 | 8.30 | 11.41% | 896,347 |
| Jan 21, 2026 | 8.09 | 8.33 | 6.91 | 7.45 | 7.45 | -7.91% | 597,793 |
| Jan 20, 2026 | 8.05 | 9.00 | 7.96 | 8.09 | 8.09 | -7.86% | 663,920 |
| Jan 16, 2026 | 9.00 | 9.50 | 8.45 | 8.78 | 8.78 | -3.62% | 876,203 |
| Jan 15, 2026 | 9.52 | 10.39 | 8.84 | 9.11 | 9.11 | -2.25% | 1,103,270 |
| Jan 14, 2026 | 8.96 | 10.29 | 8.50 | 9.32 | 9.32 | -1.89% | 1,041,730 |
| Jan 13, 2026 | 10.00 | 10.18 | 8.37 | 9.50 | 9.50 | -8.12% | 1,535,966 |
| Jan 12, 2026 | 12.21 | 13.35 | 10.01 | 10.34 | 10.34 | -17.01% | 1,697,147 |
| Jan 9, 2026 | 11.75 | 13.50 | 10.57 | 12.46 | 12.46 | -3.11% | 2,911,586 |
| Jan 8, 2026 | 14.88 | 15.00 | 11.50 | 12.86 | 12.86 | -7.48% | 4,868,901 |
| Jan 7, 2026 | 11.70 | 15.98 | 10.86 | 13.90 | 13.90 | 41.40% | 25,473,168 |
| Jan 6, 2026 | 8.32 | 10.60 | 8.12 | 9.83 | 9.83 | 11.45% | 8,392,436 |
| Jan 5, 2026 | 9.90 | 11.70 | 7.15 | 8.82 | 8.82 | 53.66% | 68,569,388 |
| Jan 2, 2026 | 5.05 | 6.42 | 5.05 | 5.74 | 5.74 | 17.86% | 1,710,063 |
| Dec 31, 2025 | 5.18 | 7.25 | 4.86 | 4.87 | 4.87 | -5.80% | 4,673,519 |
| Dec 30, 2025 | 4.80 | 5.60 | 4.73 | 5.17 | 5.17 | 4.44% | 391,768 |
| Dec 29, 2025 | 6.02 | 6.11 | 4.88 | 4.95 | 4.95 | -20.42% | 539,769 |
| Dec 26, 2025 | 6.83 | 6.85 | 6.10 | 6.22 | 6.22 | -11.14% | 325,932 |
| Dec 24, 2025 | 6.14 | 7.14 | 5.98 | 7.00 | 7.00 | 15.70% | 608,363 |
| Dec 23, 2025 | 8.61 | 8.67 | 6.02 | 6.05 | 6.05 | -32.78% | 1,701,836 |
| Dec 22, 2025 | 9.16 | 10.45 | 8.25 | 9.00 | 9.00 | 3.09% | 2,867,917 |
| Dec 19, 2025 | 7.54 | 9.50 | 7.50 | 8.73 | 8.73 | 12.07% | 606,275 |
| Dec 18, 2025 | 8.90 | 9.80 | 7.35 | 7.79 | 7.79 | -16.63% | 394,233 |
| Dec 17, 2025 | 9.30 | 10.18 | 8.93 | 9.34 | 9.34 | 0.07% | 153,282 |
| Dec 16, 2025 | 8.74 | 9.75 | 8.59 | 9.34 | 9.34 | 12.97% | 321,537 |
| Dec 15, 2025 | 10.66 | 10.71 | 7.90 | 8.27 | 8.26 | -44.88% | 798,955 |
| Dec 12, 2025 | 17.14 | 18.21 | 14.25 | 14.99 | 14.99 | -11.18% | 385,681 |
| Dec 11, 2025 | 14.64 | 17.32 | 14.30 | 16.88 | 16.88 | 6.21% | 524,244 |
| Dec 10, 2025 | 17.24 | 18.74 | 14.77 | 15.89 | 15.89 | 16.55% | 7,944,027 |
| Dec 9, 2025 | 12.65 | 14.64 | 12.50 | 13.64 | 13.64 | 1.05% | 70,107 |
| Dec 8, 2025 | 14.64 | 14.64 | 13.03 | 13.50 | 13.49 | -5.52% | 44,620 |
| Dec 5, 2025 | 14.46 | 16.36 | 13.75 | 14.28 | 14.28 | 1.28% | 54,697 |
| Dec 4, 2025 | 14.68 | 14.99 | 13.65 | 14.10 | 14.10 | -1.24% | 58,923 |
| Dec 3, 2025 | 12.50 | 14.82 | 12.39 | 14.28 | 14.28 | 19.60% | 166,437 |
| Dec 2, 2025 | 10.99 | 12.14 | 10.89 | 11.94 | 11.94 | 11.46% | 53,655 |
| Dec 1, 2025 | 11.78 | 12.29 | 10.71 | 10.71 | 10.71 | -12.91% | 31,052 |
| Nov 28, 2025 | 12.32 | 12.50 | 12.14 | 12.30 | 12.30 | 2.04% | 16,381 |
| Nov 26, 2025 | 11.34 | 12.14 | 11.34 | 12.05 | 12.05 | 8.22% | 29,932 |
| Nov 25, 2025 | 11.23 | 11.49 | 10.85 | 11.14 | 11.14 | 2.01% | 13,239 |
| Nov 24, 2025 | 10.74 | 11.78 | 10.71 | 10.92 | 10.92 | -0.37% | 28,536 |
| Nov 21, 2025 | 10.93 | 11.30 | 9.56 | 10.96 | 10.96 | 2.33% | 51,160 |
| Nov 20, 2025 | 12.76 | 13.88 | 10.71 | 10.71 | 10.71 | -15.61% | 59,130 |
| Nov 19, 2025 | 12.58 | 13.21 | 12.32 | 12.69 | 12.69 | -0.52% | 22,049 |
| Nov 18, 2025 | 11.60 | 14.28 | 11.60 | 12.76 | 12.76 | 8.81% | 101,193 |
| Nov 17, 2025 | 13.92 | 14.10 | 11.69 | 11.72 | 11.72 | -16.00% | 52,580 |
| Nov 14, 2025 | 13.48 | 14.55 | 13.48 | 13.96 | 13.96 | -4.31% | 26,105 |
| Nov 13, 2025 | 15.71 | 16.07 | 14.11 | 14.59 | 14.59 | -7.41% | 37,767 |
| Nov 12, 2025 | 16.05 | 16.67 | 15.39 | 15.75 | 15.75 | -1.25% | 26,885 |
| Nov 11, 2025 | 16.42 | 16.78 | 15.25 | 15.95 | 15.95 | -3.12% | 25,570 |