Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
4.310
+0.180 (4.36%)
At close: Aug 21, 2026, 4:00 PM EDT
4.368
+0.058 (1.35%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Momentus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.19 | 4.33 | 4.15 | 4.31 | 4.31 | 4.36% | 551,466 |
| Aug 20, 2026 | 4.18 | 4.22 | 4.05 | 4.13 | 4.13 | -2.59% | 808,896 |
| Aug 19, 2026 | 4.34 | 4.40 | 4.15 | 4.24 | 4.24 | - | 917,940 |
| Aug 18, 2026 | 4.50 | 4.55 | 4.22 | 4.24 | 4.24 | -9.59% | 1,151,575 |
| Aug 17, 2026 | 4.77 | 4.81 | 4.63 | 4.69 | 4.69 | -3.10% | 1,174,212 |
| Aug 14, 2026 | 4.82 | 5.13 | 4.81 | 4.84 | 4.84 | -1.43% | 2,075,885 |
| Aug 13, 2026 | 4.92 | 5.24 | 4.72 | 4.91 | 4.91 | 1.03% | 2,149,008 |
| Aug 12, 2026 | 4.83 | 4.97 | 4.64 | 4.86 | 4.86 | 1.04% | 1,135,322 |
| Aug 11, 2026 | 4.52 | 4.89 | 4.51 | 4.81 | 4.81 | 2.56% | 869,018 |
| Aug 10, 2026 | 4.86 | 4.99 | 4.66 | 4.69 | 4.69 | -4.67% | 1,114,366 |
| Aug 7, 2026 | 4.49 | 4.95 | 4.48 | 4.92 | 4.92 | 12.07% | 1,699,013 |
| Aug 6, 2026 | 4.15 | 4.58 | 4.11 | 4.39 | 4.39 | 3.54% | 1,122,556 |
| Aug 5, 2026 | 4.43 | 4.55 | 4.14 | 4.24 | 4.24 | -6.81% | 1,837,676 |
| Aug 4, 2026 | 4.35 | 4.87 | 4.35 | 4.55 | 4.55 | 8.33% | 2,667,001 |
| Aug 3, 2026 | 4.07 | 4.36 | 3.92 | 4.20 | 4.20 | 3.70% | 1,161,556 |
| Jul 31, 2026 | 4.50 | 4.58 | 4.04 | 4.05 | 4.05 | -10.40% | 1,540,116 |
| Jul 30, 2026 | 4.30 | 4.79 | 4.30 | 4.52 | 4.52 | 8.65% | 1,202,831 |
| Jul 29, 2026 | 4.45 | 4.59 | 4.11 | 4.16 | 4.16 | -8.17% | 899,969 |
| Jul 28, 2026 | 4.63 | 4.75 | 4.42 | 4.53 | 4.53 | -5.43% | 684,029 |
| Jul 27, 2026 | 4.65 | 4.83 | 4.40 | 4.79 | 4.79 | 1.70% | 822,071 |
| 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 |