Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
8.76
-1.59 (-15.36%)
At close: Jun 22, 2026, 4:00 PM EDT
8.89
+0.13 (1.47%)
After-hours: Jun 22, 2026, 7:59 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 12.51 | 13.28 | 10.36 | 11.34 | 11.34 | -10.64% | 5,476,945 |
| Jun 9, 2026 | 12.65 | 13.85 | 11.85 | 12.69 | 12.69 | 3.85% | 5,642,596 |
| Jun 8, 2026 | 16.38 | 16.38 | 11.80 | 12.22 | 12.22 | -18.04% | 6,577,114 |
| Jun 5, 2026 | 16.90 | 17.69 | 14.11 | 14.91 | 14.91 | -5.57% | 8,031,041 |
| Jun 4, 2026 | 13.41 | 17.18 | 13.02 | 15.79 | 15.79 | 20.35% | 8,673,249 |
| Jun 3, 2026 | 13.02 | 14.60 | 12.50 | 13.12 | 13.12 | -6.82% | 3,948,607 |
| Jun 2, 2026 | 16.50 | 16.96 | 14.02 | 14.08 | 14.08 | -15.74% | 5,046,118 |
| Jun 1, 2026 | 16.75 | 18.48 | 16.40 | 16.71 | 16.71 | -0.83% | 5,636,121 |
| May 29, 2026 | 19.21 | 19.25 | 16.00 | 16.85 | 16.85 | -13.14% | 7,163,828 |
| May 28, 2026 | 16.91 | 20.51 | 16.25 | 19.40 | 19.40 | -0.51% | 14,833,719 |
| May 27, 2026 | 19.46 | 22.20 | 17.47 | 19.50 | 19.50 | 25.97% | 44,349,281 |
| May 26, 2026 | 12.96 | 16.28 | 11.86 | 15.48 | 15.48 | 109.76% | 85,588,815 |
| May 22, 2026 | 7.40 | 7.93 | 7.02 | 7.38 | 7.38 | -2.25% | 2,795,414 |
| May 21, 2026 | 6.00 | 7.64 | 5.90 | 7.55 | 7.55 | 21.38% | 3,919,689 |
| May 20, 2026 | 5.72 | 6.41 | 5.46 | 6.22 | 6.22 | 7.06% | 1,955,459 |
| May 19, 2026 | 6.06 | 6.30 | 5.55 | 5.81 | 5.81 | -5.22% | 1,901,061 |
| May 18, 2026 | 5.82 | 6.19 | 5.48 | 6.13 | 6.13 | 12.48% | 2,638,675 |
| May 15, 2026 | 5.40 | 5.69 | 5.21 | 5.45 | 5.45 | -1.98% | 2,104,817 |
| May 14, 2026 | 5.73 | 6.42 | 5.42 | 5.56 | 5.56 | -5.44% | 2,652,983 |
| May 13, 2026 | 5.51 | 6.20 | 5.12 | 5.88 | 5.88 | 10.11% | 2,342,337 |
| May 12, 2026 | 5.85 | 6.00 | 5.04 | 5.34 | 5.34 | -4.98% | 2,367,707 |
| May 11, 2026 | 5.89 | 7.30 | 5.52 | 5.62 | 5.62 | 2.93% | 9,366,346 |
| May 8, 2026 | 4.48 | 5.57 | 4.46 | 5.46 | 5.46 | 23.81% | 4,489,114 |
| May 7, 2026 | 4.57 | 4.75 | 4.38 | 4.41 | 4.41 | -8.12% | 851,663 |
| May 6, 2026 | 4.68 | 4.97 | 4.41 | 4.80 | 4.80 | 1.27% | 1,506,577 |
| May 5, 2026 | 4.83 | 4.92 | 4.40 | 4.74 | 4.74 | 5.10% | 1,240,503 |
| May 4, 2026 | 4.51 | 4.75 | 4.18 | 4.51 | 4.51 | -1.31% | 1,244,804 |
| May 1, 2026 | 4.69 | 4.70 | 4.39 | 4.57 | 4.57 | -1.51% | 550,036 |
| Apr 30, 2026 | 4.41 | 4.85 | 4.30 | 4.64 | 4.64 | 5.94% | 806,081 |
| Apr 29, 2026 | 5.45 | 5.45 | 4.09 | 4.38 | 4.38 | -14.45% | 2,412,956 |
| Apr 28, 2026 | 6.00 | 6.01 | 5.06 | 5.12 | 5.12 | -18.47% | 1,461,879 |
| Apr 27, 2026 | 5.65 | 6.78 | 5.48 | 6.28 | 6.28 | 10.95% | 2,175,633 |
| Apr 24, 2026 | 5.57 | 5.79 | 5.39 | 5.66 | 5.66 | 0.35% | 820,552 |
| Apr 23, 2026 | 6.74 | 6.74 | 5.32 | 5.64 | 5.64 | 1.62% | 2,829,038 |
| Apr 22, 2026 | 5.77 | 6.15 | 5.25 | 5.55 | 5.55 | -2.29% | 1,804,496 |
| Apr 21, 2026 | 6.63 | 6.93 | 5.61 | 5.68 | 5.68 | -11.53% | 2,058,720 |
| Apr 20, 2026 | 7.17 | 7.47 | 6.17 | 6.42 | 6.42 | -14.40% | 2,732,585 |
| Apr 17, 2026 | 8.01 | 8.40 | 7.05 | 7.50 | 7.50 | -1.70% | 3,740,280 |
| Apr 16, 2026 | 6.41 | 8.45 | 5.81 | 7.63 | 7.63 | 10.42% | 7,443,045 |
| Apr 15, 2026 | 5.42 | 7.47 | 5.42 | 6.91 | 6.91 | 39.31% | 15,725,710 |
| Apr 14, 2026 | 5.15 | 5.95 | 4.51 | 4.96 | 4.96 | 0.81% | 8,923,693 |
| Apr 13, 2026 | 3.65 | 5.17 | 3.65 | 4.92 | 4.92 | 41.38% | 13,080,355 |
| Apr 10, 2026 | 3.40 | 4.07 | 3.39 | 3.48 | 3.48 | 2.96% | 2,094,637 |