Momentus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.60	0.60	0.53	0.56	0.56	-2.64%	2,277,251
Nov 19, 2024	0.58	0.62	0.57	0.58	0.58	-4.39%	1,750,721
Nov 18, 2024	0.64	0.66	0.58	0.61	0.61	-4.02%	1,637,624
Nov 15, 2024	0.62	0.69	0.59	0.63	0.63	1.10%	1,855,881
Nov 14, 2024	0.70	0.76	0.59	0.63	0.63	-5.72%	3,587,736
Nov 13, 2024	0.65	0.87	0.62	0.66	0.66	8.16%	13,022,721
Nov 12, 2024	0.65	0.66	0.58	0.61	0.61	-6.98%	2,871,926
Nov 11, 2024	0.61	0.69	0.61	0.66	0.66	8.57%	3,383,723
Nov 8, 2024	0.55	0.65	0.52	0.61	0.61	11.54%	3,898,489
Nov 7, 2024	0.55	0.58	0.53	0.54	0.54	-4.11%	1,723,311
Nov 6, 2024	0.57	0.57	0.53	0.57	0.57	2.92%	1,372,201
Nov 5, 2024	0.57	0.59	0.53	0.55	0.55	-2.42%	1,503,988
Nov 4, 2024	0.57	0.59	0.55	0.57	0.57	-0.30%	511,127
Nov 1, 2024	0.50	0.59	0.50	0.57	0.57	9.00%	1,676,030
Oct 31, 2024	0.53	0.54	0.49	0.52	0.52	-	662,464
Oct 30, 2024	0.54	0.55	0.51	0.52	0.52	-6.49%	1,018,111
Oct 29, 2024	0.47	0.60	0.47	0.56	0.56	18.32%	3,404,460
Oct 28, 2024	0.51	0.53	0.46	0.47	0.47	-6.36%	1,747,623
Oct 25, 2024	0.52	0.54	0.50	0.50	0.50	-5.16%	1,178,375
Oct 24, 2024	0.60	0.61	0.51	0.53	0.53	-12.31%	2,037,836
Oct 23, 2024	0.63	0.63	0.60	0.60	0.60	-1.32%	651,343
Oct 22, 2024	0.60	0.63	0.60	0.61	0.61	-1.40%	866,767
Oct 21, 2024	0.65	0.66	0.61	0.62	0.62	-7.90%	1,523,290
Oct 18, 2024	0.64	0.71	0.64	0.67	0.67	2.25%	2,369,378
Oct 17, 2024	0.68	0.69	0.60	0.66	0.66	2.92%	2,318,294
Oct 16, 2024	0.59	0.69	0.58	0.64	0.64	6.29%	3,372,751
Oct 15, 2024	0.64	0.65	0.58	0.60	0.60	-8.77%	3,193,578
Oct 14, 2024	0.69	0.71	0.60	0.66	0.66	-3.21%	4,166,626
Oct 11, 2024	0.58	0.78	0.58	0.68	0.68	7.62%	16,565,780
Oct 10, 2024	0.90	0.90	0.61	0.63	0.63	-40.23%	32,521,477
Oct 9, 2024	0.67	1.06	0.60	1.06	1.06	155.42%	483,477,021
Oct 8, 2024	0.40	0.42	0.40	0.42	0.42	5.30%	549,685
Oct 7, 2024	0.41	0.43	0.38	0.39	0.39	-3.88%	545,690
Oct 4, 2024	0.39	0.47	0.38	0.41	0.41	9.33%	1,502,678
Oct 3, 2024	0.39	0.43	0.37	0.38	0.38	-3.85%	1,001,092
Oct 2, 2024	0.40	0.43	0.38	0.39	0.39	-6.02%	1,159,822
Oct 1, 2024	0.46	0.46	0.42	0.42	0.42	-6.04%	757,737
Sep 30, 2024	0.40	0.48	0.40	0.44	0.44	2.72%	1,258,059
Sep 27, 2024	0.47	0.50	0.40	0.43	0.43	-19.78%	3,387,788
Sep 26, 2024	0.57	0.59	0.51	0.54	0.54	-2.85%	1,183,455
Sep 25, 2024	0.49	0.60	0.49	0.55	0.55	11.36%	2,779,182
Sep 24, 2024	0.47	0.50	0.46	0.50	0.50	1.38%	869,631
Sep 23, 2024	0.49	0.50	0.48	0.49	0.49	-1.96%	666,230
Sep 20, 2024	0.51	0.51	0.48	0.50	0.50	3.40%	1,265,192
Sep 19, 2024	0.47	0.53	0.47	0.48	0.48	-0.54%	1,266,051
Sep 18, 2024	0.49	0.52	0.47	0.48	0.48	-1.34%	1,247,015
Sep 17, 2024	0.57	0.60	0.45	0.49	0.49	-15.32%	4,846,458
Sep 16, 2024	0.52	0.64	0.52	0.58	0.58	1.42%	3,011,170
Sep 13, 2024	0.69	0.69	0.53	0.57	0.57	-4.51%	10,957,111
Sep 12, 2024	0.69	0.71	0.58	0.60	0.60	-5.55%	1,995,685
Sep 11, 2024	0.64	0.68	0.60	0.63	0.63	-0.28%	1,589,041
Sep 10, 2024	0.71	0.71	0.60	0.64	0.64	-5.05%	1,685,054
Sep 9, 2024	0.74	0.74	0.65	0.67	0.67	-5.36%	798,853
Sep 6, 2024	0.76	0.77	0.68	0.71	0.71	-6.87%	1,295,545
Sep 5, 2024	0.77	0.88	0.71	0.76	0.76	-4.28%	2,572,811
Sep 4, 2024	0.74	0.82	0.68	0.79	0.79	9.23%	2,869,692
Sep 3, 2024	0.71	0.78	0.65	0.73	0.73	-2.18%	1,914,975
Aug 30, 2024	0.82	0.83	0.69	0.74	0.74	-9.37%	4,291,572
Aug 29, 2024	0.87	0.99	0.77	0.82	0.82	-4.12%	8,578,151
Aug 28, 2024	1.09	1.16	0.83	0.86	0.86	-18.57%	12,465,957
Aug 27, 2024	1.12	1.38	0.97	1.05	1.05	-0.94%	34,972,780
Aug 26, 2024	1.00	1.54	0.95	1.06	1.06	0.95%	61,919,265
Aug 23, 2024	1.09	2.04	0.89	1.05	1.05	82.39%	230,259,342
Aug 22, 2024	0.59	0.61	0.57	0.58	0.58	1.89%	18,008,909
Aug 21, 2024	0.62	0.62	0.56	0.57	0.57	-2.92%	192,737
Aug 20, 2024	0.65	0.67	0.58	0.58	0.58	-11.82%	362,594
Aug 19, 2024	0.58	0.66	0.58	0.66	0.66	19.80%	767,723
Aug 16, 2024	0.52	0.62	0.50	0.55	0.55	8.17%	371,494
Aug 15, 2024	0.50	0.54	0.49	0.51	0.51	3.37%	135,452
Aug 14, 2024	0.51	0.52	0.49	0.49	0.49	-5.79%	59,818
Aug 13, 2024	0.49	0.55	0.48	0.52	0.52	9.19%	139,524
Aug 12, 2024	0.45	0.49	0.45	0.48	0.48	1.16%	65,393
Aug 9, 2024	0.51	0.56	0.41	0.47	0.47	-0.86%	306,724
Aug 8, 2024	0.49	0.50	0.45	0.48	0.48	-0.91%	235,800
Aug 7, 2024	0.53	0.53	0.48	0.48	0.48	-5.77%	104,689
Aug 6, 2024	0.54	0.56	0.51	0.51	0.51	-4.75%	141,619
Aug 5, 2024	0.52	0.56	0.52	0.54	0.54	-3.83%	183,472
Aug 2, 2024	0.55	0.57	0.52	0.56	0.56	-4.84%	315,794
Aug 1, 2024	0.60	0.62	0.57	0.59	0.59	-0.76%	95,058
Jul 31, 2024	0.59	0.62	0.57	0.59	0.59	0.14%	89,114
Jul 30, 2024	0.61	0.61	0.56	0.59	0.59	-0.35%	115,380
Jul 29, 2024	0.64	0.65	0.59	0.59	0.59	-4.19%	217,535
Jul 26, 2024	0.54	0.66	0.54	0.62	0.62	13.69%	360,208
Jul 25, 2024	0.53	0.57	0.53	0.54	0.54	-0.17%	174,364
Jul 24, 2024	0.57	0.60	0.53	0.54	0.54	-3.56%	331,863
Jul 23, 2024	0.61	0.85	0.53	0.57	0.57	-5.94%	2,673,762
Jul 22, 2024	0.57	0.68	0.55	0.60	0.60	7.08%	1,827,028
Jul 19, 2024	0.57	0.60	0.55	0.56	0.56	-2.96%	224,215
Jul 18, 2024	0.59	0.60	0.56	0.58	0.58	-2.02%	135,177
Jul 17, 2024	0.56	0.64	0.56	0.59	0.59	2.68%	200,479
Jul 16, 2024	0.55	0.58	0.55	0.57	0.57	0.61%	147,063
Jul 15, 2024	0.57	0.59	0.55	0.57	0.57	-3.19%	113,710
Jul 12, 2024	0.55	0.60	0.55	0.59	0.59	3.49%	123,619
Jul 11, 2024	0.53	0.61	0.50	0.57	0.57	7.69%	427,604
Jul 10, 2024	0.52	0.53	0.50	0.53	0.53	2.68%	135,603
Jul 9, 2024	0.53	0.55	0.51	0.52	0.52	-4.29%	68,006
Jul 8, 2024	0.52	0.56	0.51	0.54	0.54	9.47%	204,889
Jul 5, 2024	0.50	0.51	0.48	0.49	0.49	-2.75%	140,903
Jul 3, 2024	0.51	0.51	0.49	0.51	0.51	-1.29%	66,216
Jul 2, 2024	0.52	0.52	0.50	0.51	0.51	-3.12%	58,983