Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
6.22
-0.78 (-11.14%)
At close: Dec 26, 2025, 4:00 PM EST
6.25
+0.03 (0.48%)
Pre-market: Dec 29, 2025, 8:13 AM EST
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.83 | 6.85 | 6.10 | 6.22 | 6.22 | -11.14% | 320,077 |
| Dec 24, 2025 | 6.14 | 7.14 | 5.98 | 7.00 | 7.00 | 15.70% | 603,527 |
| Dec 23, 2025 | 8.61 | 8.67 | 6.02 | 6.05 | 6.05 | -32.78% | 1,670,665 |
| Dec 22, 2025 | 9.16 | 10.45 | 8.25 | 9.00 | 9.00 | 3.09% | 2,761,487 |
| Dec 19, 2025 | 7.54 | 9.50 | 7.50 | 8.73 | 8.73 | 12.07% | 590,997 |
| Dec 18, 2025 | 8.90 | 9.80 | 7.35 | 7.79 | 7.79 | -16.63% | 393,909 |
| Dec 17, 2025 | 9.30 | 10.18 | 8.93 | 9.34 | 9.34 | 0.07% | 151,456 |
| Dec 16, 2025 | 8.74 | 9.75 | 8.59 | 9.34 | 9.34 | 12.97% | 321,537 |
| Dec 15, 2025 | 10.66 | 10.71 | 7.90 | 8.27 | 8.26 | -44.88% | 798,955 |
| Dec 12, 2025 | 17.14 | 18.21 | 14.25 | 14.99 | 14.99 | -11.18% | 385,681 |
| Dec 11, 2025 | 14.64 | 17.32 | 14.30 | 16.88 | 16.88 | 6.21% | 524,244 |
| Dec 10, 2025 | 17.24 | 18.74 | 14.77 | 15.89 | 15.89 | 16.55% | 7,944,027 |
| Dec 9, 2025 | 12.65 | 14.64 | 12.50 | 13.64 | 13.64 | 1.05% | 70,107 |
| Dec 8, 2025 | 14.64 | 14.64 | 13.03 | 13.50 | 13.49 | -5.52% | 44,620 |
| Dec 5, 2025 | 14.46 | 16.36 | 13.75 | 14.28 | 14.28 | 1.28% | 54,697 |
| Dec 4, 2025 | 14.68 | 14.99 | 13.65 | 14.10 | 14.10 | -1.24% | 58,923 |
| Dec 3, 2025 | 12.50 | 14.82 | 12.39 | 14.28 | 14.28 | 19.60% | 166,437 |
| Dec 2, 2025 | 10.99 | 12.14 | 10.89 | 11.94 | 11.94 | 11.46% | 53,655 |
| Dec 1, 2025 | 11.78 | 12.29 | 10.71 | 10.71 | 10.71 | -12.91% | 31,052 |
| Nov 28, 2025 | 12.32 | 12.50 | 12.14 | 12.30 | 12.30 | 2.04% | 16,381 |
| Nov 26, 2025 | 11.34 | 12.14 | 11.34 | 12.05 | 12.05 | 8.22% | 29,932 |
| Nov 25, 2025 | 11.23 | 11.49 | 10.85 | 11.14 | 11.14 | 2.01% | 13,239 |
| Nov 24, 2025 | 10.74 | 11.78 | 10.71 | 10.92 | 10.92 | -0.37% | 28,536 |
| Nov 21, 2025 | 10.93 | 11.30 | 9.56 | 10.96 | 10.96 | 2.33% | 51,160 |
| Nov 20, 2025 | 12.76 | 13.88 | 10.71 | 10.71 | 10.71 | -15.61% | 59,130 |
| Nov 19, 2025 | 12.58 | 13.21 | 12.32 | 12.69 | 12.69 | -0.52% | 22,049 |
| Nov 18, 2025 | 11.60 | 14.28 | 11.60 | 12.76 | 12.76 | 8.81% | 101,193 |
| Nov 17, 2025 | 13.92 | 14.10 | 11.69 | 11.72 | 11.72 | -16.00% | 52,580 |
| Nov 14, 2025 | 13.48 | 14.55 | 13.48 | 13.96 | 13.96 | -4.31% | 26,105 |
| Nov 13, 2025 | 15.71 | 16.07 | 14.11 | 14.59 | 14.59 | -7.41% | 37,767 |
| Nov 12, 2025 | 16.05 | 16.67 | 15.39 | 15.75 | 15.75 | -1.25% | 26,885 |
| Nov 11, 2025 | 16.42 | 16.78 | 15.25 | 15.95 | 15.95 | -3.12% | 25,570 |
| Nov 10, 2025 | 17.51 | 17.67 | 16.24 | 16.47 | 16.47 | -0.55% | 30,416 |
| Nov 7, 2025 | 16.96 | 17.09 | 15.77 | 16.56 | 16.56 | -4.13% | 47,501 |
| Nov 6, 2025 | 19.10 | 19.10 | 17.14 | 17.27 | 17.27 | -9.57% | 61,807 |
| Nov 5, 2025 | 18.21 | 19.64 | 18.21 | 19.10 | 19.10 | 1.90% | 35,268 |
| Nov 4, 2025 | 18.92 | 20.17 | 18.56 | 18.74 | 18.74 | -2.78% | 46,951 |
| Nov 3, 2025 | 20.35 | 20.53 | 18.92 | 19.28 | 19.28 | -4.85% | 59,717 |
| Oct 31, 2025 | 19.64 | 20.53 | 19.64 | 20.26 | 20.26 | 5.58% | 58,296 |
| Oct 30, 2025 | 22.31 | 23.21 | 19.10 | 19.19 | 19.19 | -9.66% | 470,688 |
| Oct 29, 2025 | 21.60 | 21.95 | 20.89 | 21.24 | 21.24 | -0.83% | 41,425 |
| Oct 28, 2025 | 21.96 | 22.49 | 21.24 | 21.42 | 21.42 | -0.83% | 41,810 |
| Oct 27, 2025 | 21.42 | 22.76 | 21.24 | 21.60 | 21.60 | -6.92% | 89,922 |
| Oct 24, 2025 | 23.21 | 23.74 | 22.76 | 23.21 | 23.21 | 1.56% | 56,678 |
| Oct 23, 2025 | 21.06 | 23.03 | 21.06 | 22.85 | 22.85 | 7.56% | 45,281 |
| Oct 22, 2025 | 22.13 | 22.94 | 20.53 | 21.24 | 21.24 | -6.30% | 111,710 |
| Oct 21, 2025 | 23.38 | 23.47 | 21.96 | 22.67 | 22.67 | -3.79% | 88,042 |
| Oct 20, 2025 | 23.92 | 25.17 | 23.03 | 23.56 | 23.56 | -0.75% | 113,220 |
| Oct 17, 2025 | 23.92 | 25.17 | 23.38 | 23.74 | 23.74 | -2.92% | 106,079 |
| Oct 16, 2025 | 26.60 | 27.13 | 24.46 | 24.46 | 24.45 | -9.87% | 141,971 |