Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
0.534
-0.031 (-5.45%)
Nov 5, 2024, 3:43 PM EST - Market open

Momentus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.570.590.550.570.57-0.30%511,127
Nov 1, 20240.500.590.500.570.579.00%1,676,030
Oct 31, 20240.530.540.490.520.52-662,464
Oct 30, 20240.540.550.510.520.52-6.49%1,018,111
Oct 29, 20240.470.600.470.560.5618.32%3,404,460
Oct 28, 20240.510.530.460.470.47-6.36%1,747,623
Oct 25, 20240.520.540.500.500.50-5.16%1,178,375
Oct 24, 20240.600.610.510.530.53-12.31%2,037,836
Oct 23, 20240.630.630.600.600.60-1.32%651,343
Oct 22, 20240.600.630.600.610.61-1.40%866,767
Oct 21, 20240.650.660.610.620.62-7.90%1,523,290
Oct 18, 20240.640.710.640.670.672.25%2,369,378
Oct 17, 20240.680.690.600.660.662.92%2,318,294
Oct 16, 20240.590.690.580.640.646.29%3,372,751
Oct 15, 20240.640.650.580.600.60-8.77%3,193,578
Oct 14, 20240.690.710.600.660.66-3.21%4,166,626
Oct 11, 20240.580.780.580.680.687.62%16,565,780
Oct 10, 20240.900.900.610.630.63-40.23%32,521,477
Oct 9, 20240.671.060.601.061.06155.42%483,477,021
Oct 8, 20240.400.420.400.420.425.30%549,685
Oct 7, 20240.410.430.380.390.39-3.88%545,690
Oct 4, 20240.390.470.380.410.419.33%1,502,678
Oct 3, 20240.390.430.370.380.38-3.85%1,001,092
Oct 2, 20240.400.430.380.390.39-6.02%1,159,822
Oct 1, 20240.460.460.420.420.42-6.04%757,737
Sep 30, 20240.400.480.400.440.442.72%1,258,059
Sep 27, 20240.470.500.400.430.43-19.78%3,387,788
Sep 26, 20240.570.590.510.540.54-2.85%1,183,455
Sep 25, 20240.490.600.490.550.5511.36%2,779,182
Sep 24, 20240.470.500.460.500.501.37%869,631
Sep 23, 20240.490.500.480.490.49-1.95%666,230
Sep 20, 20240.510.510.480.500.503.40%1,265,192
Sep 19, 20240.470.530.470.480.48-0.54%1,266,051
Sep 18, 20240.490.520.470.480.48-1.34%1,247,015
Sep 17, 20240.570.600.450.490.49-15.32%4,846,458
Sep 16, 20240.520.640.520.580.581.42%3,011,170
Sep 13, 20240.690.690.530.570.57-4.51%10,957,111
Sep 12, 20240.690.710.580.600.60-5.55%1,995,685
Sep 11, 20240.640.680.600.630.63-0.28%1,589,041
Sep 10, 20240.710.710.600.640.64-5.05%1,685,054
Sep 9, 20240.740.740.650.670.67-5.36%798,853
Sep 6, 20240.760.770.680.710.71-6.87%1,295,545
Sep 5, 20240.770.880.710.760.76-4.28%2,572,811
Sep 4, 20240.740.820.680.790.799.23%2,869,692
Sep 3, 20240.710.780.650.730.73-2.18%1,914,975
Aug 30, 20240.820.830.690.740.74-9.37%4,291,572
Aug 29, 20240.870.990.770.820.82-4.12%8,578,151
Aug 28, 20241.091.160.830.860.86-18.57%12,465,957
Aug 27, 20241.121.380.971.051.05-0.94%34,972,780
Aug 26, 20241.001.540.951.061.060.95%61,919,265
Aug 23, 20241.092.040.891.051.0582.39%230,259,342
Aug 22, 20240.590.610.570.580.581.89%18,008,909
Aug 21, 20240.620.620.560.570.57-2.92%192,737
Aug 20, 20240.650.670.580.580.58-11.82%362,594
Aug 19, 20240.580.660.580.660.6619.80%767,723
Aug 16, 20240.520.620.500.550.558.17%371,494
Aug 15, 20240.500.540.490.510.513.37%135,452
Aug 14, 20240.510.520.490.490.49-5.79%59,818
Aug 13, 20240.490.550.480.520.529.19%139,524
Aug 12, 20240.450.490.450.480.481.16%65,393
Aug 9, 20240.510.560.410.470.47-0.86%306,724
Aug 8, 20240.490.500.450.480.48-0.91%235,800
Aug 7, 20240.530.530.480.480.48-5.77%104,689
Aug 6, 20240.540.560.510.510.51-4.75%141,619
Aug 5, 20240.520.560.520.540.54-3.83%183,472
Aug 2, 20240.550.570.520.560.56-4.84%315,794
Aug 1, 20240.600.620.570.590.59-0.76%95,058
Jul 31, 20240.590.620.570.590.590.14%89,114
Jul 30, 20240.610.610.560.590.59-0.35%115,380
Jul 29, 20240.640.650.590.590.59-4.19%217,535
Jul 26, 20240.540.660.540.620.6213.69%360,208
Jul 25, 20240.530.570.530.540.54-0.17%174,364
Jul 24, 20240.570.600.530.540.54-3.56%331,863
Jul 23, 20240.610.850.530.570.57-5.94%2,673,762
Jul 22, 20240.570.680.550.600.607.08%1,827,028
Jul 19, 20240.570.600.550.560.56-2.96%224,215
Jul 18, 20240.590.600.560.580.58-2.02%135,177
Jul 17, 20240.560.640.560.590.592.68%200,479
Jul 16, 20240.550.580.550.570.570.61%147,063
Jul 15, 20240.570.590.550.570.57-3.19%113,710
Jul 12, 20240.550.600.550.590.593.49%123,619
Jul 11, 20240.530.610.500.570.577.69%427,604
Jul 10, 20240.520.530.500.530.532.68%135,603
Jul 9, 20240.530.550.510.520.52-4.29%68,006
Jul 8, 20240.520.560.510.540.549.47%204,889
Jul 5, 20240.500.510.480.490.49-2.75%140,903
Jul 3, 20240.510.510.490.510.51-1.29%66,216
Jul 2, 20240.520.520.500.510.51-3.12%58,983
Jul 1, 20240.530.530.510.530.53-1.25%127,031
Jun 28, 20240.570.570.520.540.54-1.89%92,248
Jun 27, 20240.500.550.500.550.556.23%122,085
Jun 26, 20240.490.530.480.510.516.86%144,666
Jun 25, 20240.500.510.470.480.48-5.48%170,420
Jun 24, 20240.470.520.460.510.512.91%256,451
Jun 21, 20240.520.530.450.490.49-2.89%621,701
Jun 20, 20240.470.520.470.510.515.21%279,310
Jun 18, 20240.520.530.470.480.48-8.73%219,357
Jun 17, 20240.540.580.520.530.534.49%299,089
Jun 14, 20240.550.580.480.510.51-6.33%497,787
Jun 13, 20240.580.600.530.540.54-7.15%487,345