Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
1.200
-0.050 (-4.00%)
At close: Sep 15, 2025, 4:00 PM EDT
1.229
+0.029 (2.43%)
After-hours: Sep 15, 2025, 7:32 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -4.00% | 370,855 |
| Sep 12, 2025 | 1.19 | 1.25 | 1.14 | 1.25 | 1.25 | 7.76% | 602,211 |
| Sep 11, 2025 | 1.17 | 1.22 | 1.14 | 1.16 | 1.16 | - | 545,549 |
| Sep 10, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | - | 495,019 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 613,704 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 341,277 |
| Sep 5, 2025 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -1.64% | 379,505 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.17 | 1.22 | 1.22 | -3.94% | 665,305 |
| Sep 3, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 353,962 |
| Sep 2, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 343,457 |
| Aug 29, 2025 | 1.37 | 1.38 | 1.24 | 1.33 | 1.33 | -4.32% | 427,355 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 492,589 |
| Aug 27, 2025 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 5.93% | 859,440 |
| Aug 26, 2025 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | 0.75% | 708,268 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 902,788 |
| Aug 22, 2025 | 1.42 | 1.52 | 1.38 | 1.45 | 1.45 | 13.28% | 2,099,513 |
| Aug 21, 2025 | 1.26 | 1.33 | 1.24 | 1.28 | 1.28 | - | 575,512 |
| Aug 20, 2025 | 1.28 | 1.35 | 1.27 | 1.28 | 1.28 | -2.29% | 1,127,856 |
| Aug 19, 2025 | 1.24 | 1.33 | 1.18 | 1.31 | 1.31 | 1.55% | 1,412,984 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.26 | 1.29 | 1.29 | -9.79% | 2,025,580 |
| Aug 15, 2025 | 1.50 | 1.55 | 1.38 | 1.43 | 1.43 | -8.33% | 3,175,731 |
| Aug 14, 2025 | 1.70 | 1.78 | 1.51 | 1.56 | 1.56 | -18.32% | 11,576,582 |
| Aug 13, 2025 | 1.89 | 2.44 | 1.50 | 1.91 | 1.91 | 72.07% | 321,053,346 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 107,303 |
| Aug 11, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 100,994 |
| Aug 8, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 104,704 |
| Aug 7, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | - | 157,733 |
| Aug 6, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 110,641 |
| Aug 5, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | - | 171,053 |
| Aug 4, 2025 | 1.15 | 1.22 | 1.13 | 1.17 | 1.17 | 1.74% | 242,693 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -1.71% | 158,450 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 130,651 |
| Jul 30, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 142,615 |
| Jul 29, 2025 | 1.17 | 1.19 | 1.10 | 1.17 | 1.17 | - | 451,055 |
| Jul 28, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 203,363 |
| Jul 25, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | 0.84% | 359,628 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -4.80% | 415,999 |
| Jul 23, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 342,022 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 255,055 |
| Jul 21, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | -1.56% | 349,098 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 389,417 |
| Jul 17, 2025 | 1.24 | 1.31 | 1.23 | 1.26 | 1.26 | 2.02% | 561,312 |
| Jul 16, 2025 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 2.92% | 287,651 |
| Jul 15, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 307,563 |
| Jul 14, 2025 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 294,768 |
| Jul 11, 2025 | 1.21 | 1.26 | 1.18 | 1.20 | 1.20 | -4.00% | 379,341 |
| Jul 10, 2025 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | 0.81% | 537,101 |
| Jul 9, 2025 | 1.18 | 1.26 | 1.16 | 1.24 | 1.24 | 4.20% | 710,182 |
| Jul 8, 2025 | 1.14 | 1.21 | 1.11 | 1.19 | 1.19 | 5.31% | 626,466 |
| Jul 7, 2025 | 1.18 | 1.27 | 1.08 | 1.13 | 1.13 | -2.59% | 1,120,661 |