Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
4.120
-0.020 (-0.48%)
At close: Mar 9, 2026, 4:00 PM EDT
4.080
-0.040 (-0.97%)
After-hours: Mar 9, 2026, 4:51 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.01 | 4.12 | 3.82 | 4.12 | 4.12 | -0.48% | 222,816 |
| Mar 6, 2026 | 4.16 | 4.34 | 4.09 | 4.14 | 4.14 | -4.17% | 101,329 |
| Mar 5, 2026 | 4.53 | 4.59 | 4.11 | 4.32 | 4.32 | -5.47% | 255,500 |
| Mar 4, 2026 | 4.28 | 4.59 | 4.18 | 4.57 | 4.57 | 5.30% | 222,723 |
| Mar 3, 2026 | 4.00 | 4.41 | 3.92 | 4.34 | 4.34 | 4.83% | 290,490 |
| Mar 2, 2026 | 4.26 | 4.57 | 4.10 | 4.14 | 4.14 | -8.00% | 326,352 |
| Feb 27, 2026 | 4.65 | 4.65 | 4.27 | 4.50 | 4.50 | -5.46% | 348,196 |
| Feb 26, 2026 | 4.92 | 5.09 | 4.65 | 4.76 | 4.76 | -1.86% | 323,382 |
| Feb 25, 2026 | 4.90 | 5.03 | 4.71 | 4.85 | 4.85 | 0.62% | 248,970 |
| Feb 24, 2026 | 4.86 | 4.96 | 4.70 | 4.82 | 4.82 | -2.03% | 209,589 |
| Feb 23, 2026 | 4.87 | 5.04 | 4.84 | 4.92 | 4.92 | -1.01% | 403,608 |
| Feb 20, 2026 | 5.25 | 5.54 | 4.85 | 4.97 | 4.97 | -5.87% | 277,551 |
| Feb 19, 2026 | 5.40 | 5.48 | 5.24 | 5.28 | 5.28 | -4.17% | 184,574 |
| Feb 18, 2026 | 5.25 | 5.79 | 5.21 | 5.51 | 5.51 | 2.80% | 255,748 |
| Feb 17, 2026 | 5.74 | 5.86 | 5.22 | 5.36 | 5.36 | -6.13% | 517,031 |
| Feb 13, 2026 | 5.39 | 6.14 | 5.30 | 5.71 | 5.71 | 5.35% | 478,496 |
| Feb 12, 2026 | 5.55 | 5.80 | 5.21 | 5.42 | 5.42 | -0.73% | 736,300 |
| Feb 11, 2026 | 5.23 | 5.94 | 4.95 | 5.46 | 5.46 | 6.64% | 782,361 |
| Feb 10, 2026 | 5.95 | 5.98 | 4.90 | 5.12 | 5.12 | -20.50% | 1,624,541 |
| Feb 9, 2026 | 7.48 | 8.00 | 6.40 | 6.44 | 6.44 | 7.33% | 32,450,374 |
| Feb 6, 2026 | 5.53 | 6.40 | 5.53 | 6.00 | 6.00 | 8.89% | 1,368,569 |
| Feb 5, 2026 | 5.79 | 5.96 | 5.20 | 5.51 | 5.51 | -9.82% | 295,690 |
| Feb 4, 2026 | 6.57 | 6.57 | 5.66 | 6.11 | 6.11 | -7.00% | 250,837 |
| Feb 3, 2026 | 6.32 | 6.95 | 6.09 | 6.57 | 6.57 | 3.14% | 348,386 |
| Feb 2, 2026 | 7.00 | 7.26 | 6.20 | 6.37 | 6.37 | -11.28% | 441,053 |
| Jan 30, 2026 | 7.60 | 7.86 | 7.00 | 7.18 | 7.18 | -6.51% | 272,027 |
| Jan 29, 2026 | 8.00 | 8.08 | 7.28 | 7.68 | 7.68 | -5.30% | 377,642 |
| Jan 28, 2026 | 7.98 | 8.59 | 7.47 | 8.11 | 8.11 | 3.31% | 463,805 |
| Jan 27, 2026 | 7.67 | 8.40 | 7.20 | 7.85 | 7.85 | 3.56% | 424,731 |
| Jan 26, 2026 | 8.01 | 8.20 | 7.47 | 7.58 | 7.58 | -5.72% | 376,188 |
| Jan 23, 2026 | 8.45 | 9.66 | 7.65 | 8.04 | 8.04 | -3.13% | 1,123,417 |
| Jan 22, 2026 | 7.44 | 9.02 | 7.44 | 8.30 | 8.30 | 11.41% | 896,347 |
| Jan 21, 2026 | 8.09 | 8.33 | 6.91 | 7.45 | 7.45 | -7.91% | 597,793 |
| Jan 20, 2026 | 8.05 | 9.00 | 7.96 | 8.09 | 8.09 | -7.86% | 663,920 |
| Jan 16, 2026 | 9.00 | 9.50 | 8.45 | 8.78 | 8.78 | -3.62% | 876,203 |
| Jan 15, 2026 | 9.52 | 10.39 | 8.84 | 9.11 | 9.11 | -2.25% | 1,103,270 |
| Jan 14, 2026 | 8.96 | 10.29 | 8.50 | 9.32 | 9.32 | -1.89% | 1,041,730 |
| Jan 13, 2026 | 10.00 | 10.18 | 8.37 | 9.50 | 9.50 | -8.12% | 1,535,966 |
| Jan 12, 2026 | 12.21 | 13.35 | 10.01 | 10.34 | 10.34 | -17.01% | 1,697,147 |
| Jan 9, 2026 | 11.75 | 13.50 | 10.57 | 12.46 | 12.46 | -3.11% | 2,911,586 |
| Jan 8, 2026 | 14.88 | 15.00 | 11.50 | 12.86 | 12.86 | -7.48% | 4,868,901 |
| Jan 7, 2026 | 11.70 | 15.98 | 10.86 | 13.90 | 13.90 | 41.40% | 25,473,168 |
| Jan 6, 2026 | 8.32 | 10.60 | 8.12 | 9.83 | 9.83 | 11.45% | 8,392,436 |
| Jan 5, 2026 | 9.90 | 11.70 | 7.15 | 8.82 | 8.82 | 53.66% | 68,569,388 |
| Jan 2, 2026 | 5.05 | 6.42 | 5.05 | 5.74 | 5.74 | 17.86% | 1,710,063 |
| Dec 31, 2025 | 5.18 | 7.25 | 4.86 | 4.87 | 4.87 | -5.80% | 4,673,519 |
| Dec 30, 2025 | 4.80 | 5.60 | 4.73 | 5.17 | 5.17 | 4.44% | 391,768 |
| Dec 29, 2025 | 6.02 | 6.11 | 4.88 | 4.95 | 4.95 | -20.42% | 539,769 |
| Dec 26, 2025 | 6.83 | 6.85 | 6.10 | 6.22 | 6.22 | -11.14% | 325,932 |
| Dec 24, 2025 | 6.14 | 7.14 | 5.98 | 7.00 | 7.00 | 15.70% | 608,363 |
| Dec 23, 2025 | 8.61 | 8.67 | 6.02 | 6.05 | 6.05 | -32.78% | 1,701,836 |
| Dec 22, 2025 | 9.16 | 10.45 | 8.25 | 9.00 | 9.00 | 3.09% | 2,867,917 |
| Dec 19, 2025 | 7.54 | 9.50 | 7.50 | 8.73 | 8.73 | 12.07% | 606,275 |
| Dec 18, 2025 | 8.90 | 9.80 | 7.35 | 7.79 | 7.79 | -16.63% | 394,233 |
| Dec 17, 2025 | 9.30 | 10.18 | 8.93 | 9.34 | 9.34 | 0.07% | 153,282 |
| 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 |
| Oct 15, 2025 | 28.56 | 30.17 | 25.17 | 27.13 | 27.13 | -11.11% | 430,685 |
| Oct 14, 2025 | 29.27 | 34.45 | 27.85 | 30.52 | 30.52 | 19.58% | 3,810,254 |