Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
2.060
-0.010 (-0.49%)
Mar 27, 2025, 9:42 AM EDT - Market open
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 3.16 | 3.16 | 2.77 | 2.85 | 2.85 | -8.06% | 143,149 |
| Feb 26, 2025 | 3.04 | 3.18 | 3.04 | 3.10 | 3.10 | 1.31% | 187,688 |
| Feb 25, 2025 | 3.31 | 3.34 | 3.01 | 3.06 | 3.06 | -9.47% | 244,308 |
| Feb 24, 2025 | 3.56 | 3.56 | 3.21 | 3.38 | 3.38 | -5.32% | 278,038 |
| Feb 21, 2025 | 3.69 | 3.74 | 3.53 | 3.57 | 3.57 | -5.31% | 222,440 |
| Feb 20, 2025 | 3.66 | 3.81 | 3.38 | 3.77 | 3.77 | 3.86% | 277,844 |
| Feb 19, 2025 | 3.48 | 3.80 | 3.43 | 3.63 | 3.63 | 2.25% | 360,688 |
| Feb 18, 2025 | 3.76 | 3.89 | 3.50 | 3.55 | 3.55 | -6.82% | 304,681 |
| Feb 14, 2025 | 3.55 | 3.88 | 3.44 | 3.81 | 3.81 | 5.83% | 566,863 |
| Feb 13, 2025 | 3.50 | 3.95 | 3.30 | 3.60 | 3.60 | 4.05% | 1,165,615 |
| Feb 12, 2025 | 3.74 | 3.74 | 3.33 | 3.46 | 3.46 | -7.49% | 804,781 |
| Feb 11, 2025 | 4.13 | 4.18 | 3.70 | 3.74 | 3.74 | -16.24% | 1,815,316 |
| Feb 10, 2025 | 4.69 | 6.35 | 4.15 | 4.47 | 4.47 | 17.50% | 47,967,792 |
| Feb 7, 2025 | 4.39 | 4.40 | 3.60 | 3.80 | 3.80 | -13.24% | 379,237 |
| Feb 6, 2025 | 4.56 | 4.85 | 4.28 | 4.38 | 4.38 | -4.16% | 217,803 |
| Feb 5, 2025 | 5.12 | 5.12 | 4.45 | 4.57 | 4.57 | -8.60% | 447,550 |
| Feb 4, 2025 | 5.90 | 6.19 | 4.75 | 5.00 | 5.00 | -10.39% | 932,676 |
| Feb 3, 2025 | 5.63 | 5.71 | 5.36 | 5.58 | 5.58 | -4.29% | 91,187 |
| Jan 31, 2025 | 5.75 | 6.22 | 5.75 | 5.83 | 5.83 | 2.10% | 70,724 |
| Jan 30, 2025 | 5.78 | 6.05 | 5.62 | 5.71 | 5.71 | -0.87% | 118,076 |
| Jan 29, 2025 | 6.11 | 6.18 | 5.37 | 5.76 | 5.76 | -6.80% | 215,875 |
| Jan 28, 2025 | 6.47 | 6.61 | 6.09 | 6.18 | 6.18 | -3.74% | 144,666 |
| Jan 27, 2025 | 6.62 | 6.77 | 6.11 | 6.42 | 6.42 | -5.31% | 184,736 |
| Jan 24, 2025 | 7.22 | 7.43 | 6.60 | 6.78 | 6.78 | -5.83% | 241,024 |
| Jan 23, 2025 | 7.50 | 7.63 | 7.01 | 7.20 | 7.20 | -5.14% | 139,926 |
| Jan 22, 2025 | 8.05 | 8.05 | 7.35 | 7.59 | 7.59 | -8.33% | 195,066 |
| Jan 21, 2025 | 6.75 | 9.00 | 6.55 | 8.28 | 8.28 | 24.70% | 644,111 |
| Jan 17, 2025 | 6.90 | 7.09 | 6.63 | 6.64 | 6.64 | -3.63% | 59,476 |
| Jan 16, 2025 | 6.90 | 7.20 | 6.61 | 6.89 | 6.89 | 0.44% | 72,801 |
| Jan 15, 2025 | 6.90 | 7.16 | 6.68 | 6.86 | 6.86 | 2.85% | 71,146 |
| Jan 14, 2025 | 6.62 | 7.24 | 6.51 | 6.67 | 6.67 | 1.52% | 80,132 |