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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 1.37% | 869,631 |
Sep 23, 2024 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.95% | 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 |
Jul 1, 2024 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -1.25% | 127,031 |
Jun 28, 2024 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -1.89% | 92,248 |
Jun 27, 2024 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 6.23% | 122,085 |
Jun 26, 2024 | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | 6.86% | 144,666 |
Jun 25, 2024 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -5.48% | 170,420 |
Jun 24, 2024 | 0.47 | 0.52 | 0.46 | 0.51 | 0.51 | 2.91% | 256,451 |
Jun 21, 2024 | 0.52 | 0.53 | 0.45 | 0.49 | 0.49 | -2.89% | 621,701 |
Jun 20, 2024 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 5.21% | 279,310 |
Jun 18, 2024 | 0.52 | 0.53 | 0.47 | 0.48 | 0.48 | -8.73% | 219,357 |
Jun 17, 2024 | 0.54 | 0.58 | 0.52 | 0.53 | 0.53 | 4.49% | 299,089 |
Jun 14, 2024 | 0.55 | 0.58 | 0.48 | 0.51 | 0.51 | -6.33% | 497,787 |
Jun 13, 2024 | 0.58 | 0.60 | 0.53 | 0.54 | 0.54 | -7.15% | 487,345 |