Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
4.200
-0.120 (-2.78%)
Mar 6, 2026, 2:52 PM EST - Market open
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.16 | 4.34 | 4.09 | 4.18 | - | -3.24% | 79,316 |
| Mar 5, 2026 | 4.53 | 4.59 | 4.11 | 4.32 | 4.32 | -5.47% | 255,500 |
| Mar 4, 2026 | 4.28 | 4.59 | 4.18 | 4.57 | 4.57 | 5.30% | 222,723 |
| Mar 3, 2026 | 4.00 | 4.41 | 3.92 | 4.34 | 4.34 | 4.83% | 290,490 |
| Mar 2, 2026 | 4.26 | 4.57 | 4.10 | 4.14 | 4.14 | -8.00% | 326,352 |
| Feb 27, 2026 | 4.65 | 4.65 | 4.27 | 4.50 | 4.50 | -5.46% | 348,196 |
| Feb 26, 2026 | 4.92 | 5.09 | 4.65 | 4.76 | 4.76 | -1.86% | 323,382 |
| Feb 25, 2026 | 4.90 | 5.03 | 4.71 | 4.85 | 4.85 | 0.62% | 248,970 |
| Feb 24, 2026 | 4.86 | 4.96 | 4.70 | 4.82 | 4.82 | -2.03% | 209,589 |
| Feb 23, 2026 | 4.87 | 5.04 | 4.84 | 4.92 | 4.92 | -1.01% | 403,608 |
| Feb 20, 2026 | 5.25 | 5.54 | 4.85 | 4.97 | 4.97 | -5.87% | 277,551 |
| Feb 19, 2026 | 5.40 | 5.48 | 5.24 | 5.28 | 5.28 | -4.17% | 184,574 |
| Feb 18, 2026 | 5.25 | 5.79 | 5.21 | 5.51 | 5.51 | 2.80% | 255,748 |
| Feb 17, 2026 | 5.74 | 5.86 | 5.22 | 5.36 | 5.36 | -6.13% | 517,031 |
| Feb 13, 2026 | 5.39 | 6.14 | 5.30 | 5.71 | 5.71 | 5.35% | 478,496 |
| Feb 12, 2026 | 5.55 | 5.80 | 5.21 | 5.42 | 5.42 | -0.73% | 736,300 |
| Feb 11, 2026 | 5.23 | 5.94 | 4.95 | 5.46 | 5.46 | 6.64% | 782,361 |
| Feb 10, 2026 | 5.95 | 5.98 | 4.90 | 5.12 | 5.12 | -20.50% | 1,624,541 |
| Feb 9, 2026 | 7.48 | 8.00 | 6.40 | 6.44 | 6.44 | 7.33% | 32,450,374 |
| Feb 6, 2026 | 5.53 | 6.40 | 5.53 | 6.00 | 6.00 | 8.89% | 1,368,569 |
| Feb 5, 2026 | 5.79 | 5.96 | 5.20 | 5.51 | 5.51 | -9.82% | 295,690 |
| Feb 4, 2026 | 6.57 | 6.57 | 5.66 | 6.11 | 6.11 | -7.00% | 250,837 |
| Feb 3, 2026 | 6.32 | 6.95 | 6.09 | 6.57 | 6.57 | 3.14% | 348,386 |
| Feb 2, 2026 | 7.00 | 7.26 | 6.20 | 6.37 | 6.37 | -11.28% | 441,053 |
| Jan 30, 2026 | 7.60 | 7.86 | 7.00 | 7.18 | 7.18 | -6.51% | 272,027 |
| Jan 29, 2026 | 8.00 | 8.08 | 7.28 | 7.68 | 7.68 | -5.30% | 377,642 |
| Jan 28, 2026 | 7.98 | 8.59 | 7.47 | 8.11 | 8.11 | 3.31% | 463,805 |
| Jan 27, 2026 | 7.67 | 8.40 | 7.20 | 7.85 | 7.85 | 3.56% | 424,731 |
| Jan 26, 2026 | 8.01 | 8.20 | 7.47 | 7.58 | 7.58 | -5.72% | 376,188 |
| 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 |