Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
1.670
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
1.690
+0.020 (1.18%)
After-hours: May 9, 2025, 7:01 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.80 | 1.94 | 1.72 | 1.75 | 1.75 | -1.13% | 102,548 |
| Apr 7, 2025 | 1.70 | 1.87 | 1.63 | 1.77 | 1.77 | -2.21% | 109,489 |
| Apr 4, 2025 | 1.73 | 1.86 | 1.70 | 1.81 | 1.81 | -3.72% | 115,865 |
| Apr 3, 2025 | 1.85 | 1.92 | 1.72 | 1.88 | 1.88 | -4.57% | 101,110 |
| Apr 2, 2025 | 1.90 | 2.03 | 1.89 | 1.97 | 1.97 | 2.60% | 116,890 |
| Apr 1, 2025 | 1.94 | 2.00 | 1.89 | 1.92 | 1.92 | -4.00% | 62,621 |
| Mar 31, 2025 | 1.88 | 2.02 | 1.80 | 2.00 | 2.00 | 2.56% | 98,034 |
| Mar 28, 2025 | 2.08 | 2.15 | 1.87 | 1.95 | 1.95 | -7.58% | 161,793 |
| Mar 27, 2025 | 2.10 | 2.16 | 2.05 | 2.11 | 2.11 | 2.43% | 73,068 |
| Mar 26, 2025 | 2.22 | 2.22 | 2.06 | 2.06 | 2.06 | -6.36% | 99,092 |
| Mar 25, 2025 | 2.21 | 2.30 | 2.07 | 2.20 | 2.20 | -0.90% | 130,500 |
| Mar 24, 2025 | 2.00 | 2.24 | 1.99 | 2.22 | 2.22 | 9.36% | 216,395 |
| Mar 21, 2025 | 1.92 | 2.10 | 1.84 | 2.03 | 2.03 | 5.18% | 173,867 |
| Mar 20, 2025 | 2.16 | 2.33 | 1.92 | 1.93 | 1.93 | -12.27% | 462,546 |
| Mar 19, 2025 | 1.84 | 2.42 | 1.80 | 2.20 | 2.20 | 20.22% | 1,038,715 |
| Mar 18, 2025 | 1.92 | 1.93 | 1.82 | 1.83 | 1.83 | -4.19% | 78,628 |
| Mar 17, 2025 | 1.83 | 1.93 | 1.76 | 1.91 | 1.91 | 9.14% | 221,608 |
| Mar 14, 2025 | 1.71 | 1.83 | 1.68 | 1.75 | 1.75 | 4.17% | 380,146 |
| Mar 13, 2025 | 1.68 | 1.75 | 1.60 | 1.68 | 1.68 | - | 283,732 |
| Mar 12, 2025 | 1.70 | 1.73 | 1.58 | 1.68 | 1.68 | 1.82% | 401,821 |
| Mar 11, 2025 | 1.76 | 1.82 | 1.56 | 1.65 | 1.65 | -8.33% | 4,245,637 |
| Mar 10, 2025 | 1.94 | 1.94 | 1.56 | 1.80 | 1.80 | -10.00% | 512,262 |
| Mar 7, 2025 | 2.29 | 2.30 | 1.88 | 2.00 | 2.00 | -11.50% | 366,997 |
| Mar 6, 2025 | 2.38 | 2.44 | 2.15 | 2.26 | 2.26 | -7.76% | 138,892 |
| Mar 5, 2025 | 2.30 | 2.56 | 2.27 | 2.45 | 2.45 | 6.52% | 194,362 |
| Mar 4, 2025 | 2.36 | 2.45 | 2.05 | 2.30 | 2.30 | -4.17% | 195,754 |
| Mar 3, 2025 | 2.64 | 2.82 | 2.40 | 2.40 | 2.40 | -9.43% | 134,811 |
| Feb 28, 2025 | 2.69 | 2.72 | 2.40 | 2.65 | 2.65 | -7.02% | 305,406 |