Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
4.710
-0.180 (-3.68%)
At close: Jul 24, 2026, 4:00 PM EDT
4.701
-0.010 (-0.20%)
After-hours: Jul 24, 2026, 7:55 PM EDT
Momentus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.82 | 4.86 | 4.66 | 4.71 | 4.71 | -3.68% | 700,376 |
| Jul 23, 2026 | 4.72 | 4.96 | 4.67 | 4.89 | 4.89 | 0.20% | 517,017 |
| Jul 22, 2026 | 4.97 | 5.22 | 4.73 | 4.88 | 4.88 | -1.81% | 879,287 |
| Jul 21, 2026 | 4.91 | 5.19 | 4.85 | 4.97 | 4.97 | 3.11% | 805,572 |
| Jul 20, 2026 | 4.82 | 5.03 | 4.61 | 4.82 | 4.82 | -2.82% | 1,132,605 |
| Jul 17, 2026 | 4.68 | 5.31 | 4.60 | 4.96 | 4.96 | 1.85% | 1,116,107 |
| Jul 16, 2026 | 5.33 | 5.40 | 4.86 | 4.87 | 4.87 | -10.97% | 1,533,483 |
| Jul 15, 2026 | 5.69 | 5.95 | 5.25 | 5.47 | 5.47 | -4.87% | 1,011,345 |
| Jul 14, 2026 | 5.59 | 5.91 | 5.56 | 5.75 | 5.75 | 2.86% | 860,560 |
| Jul 13, 2026 | 5.86 | 5.95 | 5.48 | 5.59 | 5.59 | -7.68% | 1,007,594 |
| Jul 10, 2026 | 6.07 | 6.08 | 5.80 | 6.06 | 6.06 | -1.06% | 865,808 |
| Jul 9, 2026 | 6.06 | 6.26 | 5.86 | 6.12 | 6.12 | 1.32% | 1,190,722 |
| Jul 8, 2026 | 6.05 | 6.39 | 5.95 | 6.04 | 6.04 | -2.89% | 1,056,083 |
| Jul 7, 2026 | 6.36 | 6.80 | 6.12 | 6.22 | 6.22 | -5.47% | 1,173,972 |
| Jul 6, 2026 | 6.01 | 6.77 | 6.00 | 6.58 | 6.58 | 11.34% | 1,947,333 |
| Jul 2, 2026 | 6.44 | 6.95 | 5.82 | 5.91 | 5.91 | -9.08% | 2,803,036 |
| Jul 1, 2026 | 6.71 | 7.15 | 6.50 | 6.50 | 6.50 | -3.27% | 1,903,320 |
| Jun 30, 2026 | 7.28 | 7.44 | 6.45 | 6.72 | 6.72 | -7.95% | 3,143,597 |
| Jun 29, 2026 | 7.61 | 8.13 | 7.27 | 7.30 | 7.30 | 3.55% | 3,577,138 |
| Jun 26, 2026 | 7.02 | 7.60 | 6.99 | 7.05 | 7.05 | -2.89% | 1,354,687 |
| Jun 25, 2026 | 7.57 | 7.67 | 7.02 | 7.26 | 7.26 | -6.92% | 1,447,418 |
| Jun 24, 2026 | 8.13 | 8.26 | 7.42 | 7.80 | 7.80 | -5.22% | 2,044,118 |
| Jun 23, 2026 | 8.26 | 9.14 | 8.16 | 8.23 | 8.23 | -6.05% | 2,108,477 |
| Jun 22, 2026 | 9.53 | 9.53 | 8.63 | 8.76 | 8.76 | -15.36% | 2,695,527 |
| Jun 18, 2026 | 10.22 | 10.80 | 9.46 | 10.35 | 10.35 | 2.88% | 4,245,917 |
| Jun 17, 2026 | 10.72 | 10.85 | 9.50 | 10.06 | 10.06 | 8.06% | 7,830,718 |
| Jun 16, 2026 | 10.08 | 10.08 | 9.23 | 9.31 | 9.31 | -8.99% | 3,641,715 |
| Jun 15, 2026 | 12.22 | 12.34 | 10.11 | 10.23 | 10.23 | -14.39% | 7,173,473 |
| Jun 12, 2026 | 13.94 | 14.41 | 11.55 | 11.95 | 11.95 | -26.69% | 10,946,369 |
| Jun 11, 2026 | 11.75 | 17.49 | 11.15 | 16.30 | 16.30 | 43.74% | 21,973,007 |
| Jun 10, 2026 | 12.51 | 13.28 | 10.36 | 11.34 | 11.34 | -10.64% | 5,476,945 |
| Jun 9, 2026 | 12.65 | 13.85 | 11.85 | 12.69 | 12.69 | 3.85% | 5,642,596 |
| Jun 8, 2026 | 16.38 | 16.38 | 11.80 | 12.22 | 12.22 | -18.04% | 6,577,114 |
| Jun 5, 2026 | 16.90 | 17.69 | 14.11 | 14.91 | 14.91 | -5.57% | 8,031,041 |
| Jun 4, 2026 | 13.41 | 17.18 | 13.02 | 15.79 | 15.79 | 20.35% | 8,673,249 |
| Jun 3, 2026 | 13.02 | 14.60 | 12.50 | 13.12 | 13.12 | -6.82% | 3,948,607 |
| Jun 2, 2026 | 16.50 | 16.96 | 14.02 | 14.08 | 14.08 | -15.74% | 5,046,118 |
| Jun 1, 2026 | 16.75 | 18.48 | 16.40 | 16.71 | 16.71 | -0.83% | 5,636,121 |
| May 29, 2026 | 19.21 | 19.25 | 16.00 | 16.85 | 16.85 | -13.14% | 7,163,828 |
| May 28, 2026 | 16.91 | 20.51 | 16.25 | 19.40 | 19.40 | -0.51% | 14,833,719 |
| May 27, 2026 | 19.46 | 22.20 | 17.47 | 19.50 | 19.50 | 25.97% | 44,349,281 |
| May 26, 2026 | 12.96 | 16.28 | 11.86 | 15.48 | 15.48 | 109.76% | 85,588,815 |
| 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 |