Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
1.360
-0.010 (-0.73%)
Jun 20, 2025, 4:00 PM - Market closed
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.40 | 1.47 | 1.36 | 1.36 | 1.36 | -0.73% | 301,607 |
| Jun 18, 2025 | 1.32 | 1.41 | 1.28 | 1.37 | 1.37 | 4.58% | 265,273 |
| Jun 17, 2025 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | 3.15% | 153,578 |
| Jun 16, 2025 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -1.55% | 309,156 |
| Jun 13, 2025 | 1.38 | 1.39 | 1.27 | 1.29 | 1.29 | -8.51% | 350,886 |
| Jun 12, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | - | 190,910 |
| Jun 11, 2025 | 1.53 | 1.54 | 1.33 | 1.41 | 1.41 | -7.84% | 849,204 |
| Jun 10, 2025 | 1.67 | 1.67 | 1.51 | 1.53 | 1.53 | -4.38% | 666,438 |
| Jun 9, 2025 | 1.76 | 2.41 | 1.51 | 1.60 | 1.60 | -5.33% | 6,232,407 |
| Jun 6, 2025 | 1.71 | 1.76 | 1.61 | 1.69 | 1.69 | 3.68% | 551,315 |
| Jun 5, 2025 | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | -4.12% | 1,158,443 |
| Jun 4, 2025 | 1.68 | 1.74 | 1.61 | 1.70 | 1.70 | 1.19% | 95,923 |
| Jun 3, 2025 | 1.71 | 1.72 | 1.61 | 1.68 | 1.68 | -0.59% | 88,944 |
| Jun 2, 2025 | 1.67 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 78,212 |
| May 30, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | -1.73% | 52,812 |
| May 29, 2025 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -1.70% | 44,739 |
| May 28, 2025 | 1.76 | 1.78 | 1.70 | 1.76 | 1.76 | 1.15% | 177,768 |
| May 27, 2025 | 1.67 | 1.77 | 1.65 | 1.74 | 1.74 | 6.10% | 134,838 |
| May 23, 2025 | 1.59 | 1.65 | 1.56 | 1.64 | 1.64 | 1.23% | 60,123 |
| May 22, 2025 | 1.70 | 1.71 | 1.56 | 1.62 | 1.62 | -3.57% | 182,441 |
| May 21, 2025 | 1.76 | 1.78 | 1.65 | 1.68 | 1.68 | -5.08% | 250,961 |
| May 20, 2025 | 1.95 | 2.03 | 1.74 | 1.77 | 1.77 | -9.23% | 206,891 |
| May 19, 2025 | 2.03 | 2.03 | 1.90 | 1.95 | 1.95 | -1.02% | 114,778 |
| May 16, 2025 | 1.96 | 2.00 | 1.83 | 1.97 | 1.97 | 2.07% | 123,943 |
| May 15, 2025 | 1.85 | 2.00 | 1.83 | 1.93 | 1.93 | 4.32% | 88,674 |
| May 14, 2025 | 1.94 | 1.94 | 1.83 | 1.85 | 1.85 | -3.14% | 50,157 |
| May 13, 2025 | 1.82 | 1.92 | 1.81 | 1.91 | 1.91 | 3.24% | 85,745 |
| May 12, 2025 | 1.71 | 1.88 | 1.68 | 1.85 | 1.85 | 10.78% | 181,296 |
| May 9, 2025 | 1.67 | 1.76 | 1.56 | 1.67 | 1.67 | - | 137,496 |
| May 8, 2025 | 1.74 | 1.76 | 1.64 | 1.67 | 1.67 | -4.02% | 128,132 |
| May 7, 2025 | 1.81 | 1.87 | 1.70 | 1.74 | 1.74 | -2.25% | 95,454 |
| May 6, 2025 | 1.82 | 1.90 | 1.78 | 1.78 | 1.78 | -5.32% | 51,244 |
| May 5, 2025 | 1.87 | 1.92 | 1.79 | 1.88 | 1.88 | 1.62% | 73,278 |
| May 2, 2025 | 1.84 | 1.90 | 1.81 | 1.85 | 1.85 | 0.54% | 64,906 |
| May 1, 2025 | 1.80 | 1.89 | 1.78 | 1.84 | 1.84 | 1.66% | 56,755 |
| Apr 30, 2025 | 1.90 | 1.90 | 1.75 | 1.81 | 1.81 | -2.16% | 50,522 |
| Apr 29, 2025 | 1.89 | 1.95 | 1.81 | 1.85 | 1.85 | -1.60% | 41,869 |
| Apr 28, 2025 | 1.87 | 1.97 | 1.83 | 1.88 | 1.88 | -0.53% | 49,742 |
| Apr 25, 2025 | 1.95 | 1.99 | 1.84 | 1.89 | 1.89 | -0.53% | 81,358 |
| Apr 24, 2025 | 1.86 | 1.94 | 1.80 | 1.90 | 1.90 | 7.34% | 96,843 |
| Apr 23, 2025 | 1.80 | 1.87 | 1.77 | 1.77 | 1.77 | 1.14% | 87,654 |
| Apr 22, 2025 | 1.76 | 1.84 | 1.71 | 1.75 | 1.75 | -1.69% | 100,755 |
| Apr 21, 2025 | 1.80 | 1.84 | 1.70 | 1.78 | 1.78 | -1.11% | 80,190 |
| Apr 17, 2025 | 1.84 | 1.92 | 1.75 | 1.80 | 1.80 | 0.56% | 67,403 |
| Apr 16, 2025 | 1.95 | 2.04 | 1.76 | 1.79 | 1.79 | -9.60% | 165,461 |
| Apr 15, 2025 | 1.98 | 2.04 | 1.95 | 1.98 | 1.98 | -1.00% | 59,058 |
| Apr 14, 2025 | 2.07 | 2.31 | 1.94 | 2.00 | 2.00 | -3.85% | 303,372 |
| Apr 11, 2025 | 2.04 | 2.10 | 1.94 | 2.08 | 2.08 | 0.97% | 34,281 |
| Apr 10, 2025 | 1.96 | 2.15 | 1.92 | 2.06 | 2.06 | 6.19% | 139,436 |
| Apr 9, 2025 | 1.72 | 1.97 | 1.66 | 1.94 | 1.94 | 10.86% | 134,805 |