Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
18.49
-1.01 (-5.18%)
May 28, 2026, 1:11 PM EDT - Market open
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 16.91 | 19.29 | 16.25 | 18.60 | - | -4.62% | 10,390,542 |
| May 27, 2026 | 19.46 | 22.20 | 17.47 | 19.50 | 19.50 | 25.97% | 43,412,170 |
| May 26, 2026 | 12.96 | 16.28 | 11.86 | 15.48 | 15.48 | 109.76% | 84,071,936 |
| May 22, 2026 | 7.40 | 7.93 | 7.02 | 7.38 | 7.38 | -2.25% | 2,795,414 |
| May 21, 2026 | 6.00 | 7.64 | 5.90 | 7.55 | 7.55 | 21.38% | 3,919,689 |
| May 20, 2026 | 5.72 | 6.41 | 5.46 | 6.22 | 6.22 | 7.06% | 1,955,459 |
| May 19, 2026 | 6.06 | 6.30 | 5.55 | 5.81 | 5.81 | -5.22% | 1,901,061 |
| May 18, 2026 | 5.82 | 6.19 | 5.48 | 6.13 | 6.13 | 12.48% | 2,638,675 |
| May 15, 2026 | 5.40 | 5.69 | 5.21 | 5.45 | 5.45 | -1.98% | 2,104,817 |
| May 14, 2026 | 5.73 | 6.42 | 5.42 | 5.56 | 5.56 | -5.44% | 2,652,983 |
| May 13, 2026 | 5.51 | 6.20 | 5.12 | 5.88 | 5.88 | 10.11% | 2,342,337 |
| May 12, 2026 | 5.85 | 6.00 | 5.04 | 5.34 | 5.34 | -4.98% | 2,367,707 |
| May 11, 2026 | 5.89 | 7.30 | 5.52 | 5.62 | 5.62 | 2.93% | 9,366,346 |
| May 8, 2026 | 4.48 | 5.57 | 4.46 | 5.46 | 5.46 | 23.81% | 4,489,114 |
| May 7, 2026 | 4.57 | 4.75 | 4.38 | 4.41 | 4.41 | -8.12% | 851,663 |
| May 6, 2026 | 4.68 | 4.97 | 4.41 | 4.80 | 4.80 | 1.27% | 1,506,577 |
| May 5, 2026 | 4.83 | 4.92 | 4.40 | 4.74 | 4.74 | 5.10% | 1,240,503 |
| May 4, 2026 | 4.51 | 4.75 | 4.18 | 4.51 | 4.51 | -1.31% | 1,244,804 |
| May 1, 2026 | 4.69 | 4.70 | 4.39 | 4.57 | 4.57 | -1.51% | 550,036 |
| Apr 30, 2026 | 4.41 | 4.85 | 4.30 | 4.64 | 4.64 | 5.94% | 806,081 |
| Apr 29, 2026 | 5.45 | 5.45 | 4.09 | 4.38 | 4.38 | -14.45% | 2,412,956 |
| Apr 28, 2026 | 6.00 | 6.01 | 5.06 | 5.12 | 5.12 | -18.47% | 1,461,879 |
| Apr 27, 2026 | 5.65 | 6.78 | 5.48 | 6.28 | 6.28 | 10.95% | 2,175,633 |
| Apr 24, 2026 | 5.57 | 5.79 | 5.39 | 5.66 | 5.66 | 0.35% | 820,552 |
| Apr 23, 2026 | 6.74 | 6.74 | 5.32 | 5.64 | 5.64 | 1.62% | 2,829,038 |
| Apr 22, 2026 | 5.77 | 6.15 | 5.25 | 5.55 | 5.55 | -2.29% | 1,804,496 |
| Apr 21, 2026 | 6.63 | 6.93 | 5.61 | 5.68 | 5.68 | -11.53% | 2,058,720 |
| Apr 20, 2026 | 7.17 | 7.47 | 6.17 | 6.42 | 6.42 | -14.40% | 2,732,585 |
| Apr 17, 2026 | 8.01 | 8.40 | 7.05 | 7.50 | 7.50 | -1.70% | 3,740,280 |
| Apr 16, 2026 | 6.41 | 8.45 | 5.81 | 7.63 | 7.63 | 10.42% | 7,443,045 |
| Apr 15, 2026 | 5.42 | 7.47 | 5.42 | 6.91 | 6.91 | 39.31% | 15,725,710 |
| Apr 14, 2026 | 5.15 | 5.95 | 4.51 | 4.96 | 4.96 | 0.81% | 8,923,693 |
| Apr 13, 2026 | 3.65 | 5.17 | 3.65 | 4.92 | 4.92 | 41.38% | 13,080,355 |
| Apr 10, 2026 | 3.40 | 4.07 | 3.39 | 3.48 | 3.48 | 2.96% | 2,094,637 |
| Apr 9, 2026 | 3.55 | 3.56 | 3.36 | 3.38 | 3.38 | -7.14% | 448,289 |
| Apr 8, 2026 | 3.48 | 3.73 | 3.24 | 3.64 | 3.64 | 12.69% | 1,245,858 |
| Apr 7, 2026 | 3.34 | 3.39 | 3.11 | 3.23 | 3.23 | -7.98% | 1,193,893 |
| Apr 6, 2026 | 3.30 | 4.15 | 3.27 | 3.51 | 3.51 | 7.01% | 3,182,814 |
| Apr 2, 2026 | 3.60 | 3.61 | 3.16 | 3.28 | 3.28 | -12.06% | 1,783,458 |
| Apr 1, 2026 | 3.68 | 3.91 | 3.55 | 3.73 | 3.73 | 1.36% | 492,901 |
| Mar 31, 2026 | 3.75 | 3.88 | 3.46 | 3.68 | 3.68 | -2.39% | 609,626 |
| Mar 30, 2026 | 4.23 | 4.69 | 3.38 | 3.77 | 3.77 | -2.84% | 1,997,908 |
| Mar 27, 2026 | 4.03 | 4.04 | 3.70 | 3.88 | 3.88 | -3.72% | 494,958 |
| Mar 26, 2026 | 4.17 | 4.36 | 3.94 | 4.03 | 4.03 | -5.40% | 723,340 |
| Mar 25, 2026 | 4.58 | 5.15 | 4.25 | 4.26 | 4.26 | -3.84% | 2,195,300 |
| Mar 24, 2026 | 4.17 | 5.17 | 4.12 | 4.43 | 4.43 | 4.98% | 1,619,042 |
| Mar 23, 2026 | 4.22 | 4.35 | 4.06 | 4.22 | 4.22 | -1.40% | 358,451 |
| Mar 20, 2026 | 4.23 | 4.35 | 3.99 | 4.28 | 4.28 | 3.13% | 431,612 |
| Mar 19, 2026 | 4.00 | 4.23 | 3.92 | 4.15 | 4.15 | -2.12% | 282,844 |
| Mar 18, 2026 | 4.63 | 4.74 | 4.12 | 4.24 | 4.24 | -7.63% | 823,024 |