Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
5.12
-1.16 (-18.47%)
At close: Apr 28, 2026, 4:00 PM EDT
5.20
+0.08 (1.56%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.01 | 5.06 | 5.12 | 5.12 | -18.47% | 1,460,146 |
| Apr 27, 2026 | 5.65 | 6.78 | 5.48 | 6.28 | 6.28 | 10.95% | 2,167,405 |
| Apr 24, 2026 | 5.57 | 5.79 | 5.39 | 5.66 | 5.66 | 0.35% | 814,904 |
| Apr 23, 2026 | 6.74 | 6.74 | 5.32 | 5.64 | 5.64 | 1.62% | 2,800,157 |
| Apr 22, 2026 | 5.77 | 6.15 | 5.25 | 5.55 | 5.55 | -2.29% | 1,485,346 |
| Apr 21, 2026 | 6.63 | 6.93 | 5.61 | 5.68 | 5.68 | -11.53% | 2,017,249 |
| Apr 20, 2026 | 7.17 | 7.47 | 6.17 | 6.42 | 6.42 | -14.40% | 2,697,913 |
| Apr 17, 2026 | 8.01 | 8.40 | 7.05 | 7.50 | 7.50 | -1.70% | 3,708,967 |
| Apr 16, 2026 | 6.41 | 8.45 | 5.81 | 7.63 | 7.63 | 10.42% | 7,246,035 |
| Apr 15, 2026 | 5.42 | 7.47 | 5.42 | 6.91 | 6.91 | 39.31% | 15,601,967 |
| Apr 14, 2026 | 5.15 | 5.95 | 4.51 | 4.96 | 4.96 | 0.81% | 8,501,980 |
| Apr 13, 2026 | 3.65 | 5.17 | 3.65 | 4.92 | 4.92 | 41.38% | 9,517,736 |
| Apr 10, 2026 | 3.40 | 4.07 | 3.39 | 3.48 | 3.48 | 2.96% | 2,078,097 |
| Apr 9, 2026 | 3.55 | 3.56 | 3.36 | 3.38 | 3.38 | -7.14% | 446,939 |
| Apr 8, 2026 | 3.48 | 3.73 | 3.24 | 3.64 | 3.64 | 12.69% | 1,236,617 |
| Apr 7, 2026 | 3.34 | 3.39 | 3.11 | 3.23 | 3.23 | -7.98% | 1,133,921 |
| Apr 6, 2026 | 3.30 | 4.15 | 3.27 | 3.51 | 3.51 | 7.01% | 3,136,681 |
| Apr 2, 2026 | 3.60 | 3.61 | 3.16 | 3.28 | 3.28 | -12.06% | 1,663,880 |
| Apr 1, 2026 | 3.68 | 3.91 | 3.55 | 3.73 | 3.73 | 1.36% | 486,103 |
| Mar 31, 2026 | 3.75 | 3.88 | 3.46 | 3.68 | 3.68 | -2.39% | 593,039 |
| Mar 30, 2026 | 4.23 | 4.69 | 3.38 | 3.77 | 3.77 | -2.84% | 1,990,640 |
| Mar 27, 2026 | 4.03 | 4.04 | 3.70 | 3.88 | 3.88 | -3.72% | 494,958 |
| Mar 26, 2026 | 4.17 | 4.36 | 3.94 | 4.03 | 4.03 | -5.40% | 723,340 |
| Mar 25, 2026 | 4.58 | 5.15 | 4.25 | 4.26 | 4.26 | -3.84% | 2,195,300 |
| Mar 24, 2026 | 4.17 | 5.17 | 4.12 | 4.43 | 4.43 | 4.98% | 1,619,042 |
| Mar 23, 2026 | 4.22 | 4.35 | 4.06 | 4.22 | 4.22 | -1.40% | 358,451 |
| Mar 20, 2026 | 4.23 | 4.35 | 3.99 | 4.28 | 4.28 | 3.13% | 431,612 |
| Mar 19, 2026 | 4.00 | 4.23 | 3.92 | 4.15 | 4.15 | -2.12% | 282,844 |
| Mar 18, 2026 | 4.63 | 4.74 | 4.12 | 4.24 | 4.24 | -7.63% | 823,024 |
| Mar 17, 2026 | 4.40 | 4.59 | 4.15 | 4.59 | 4.59 | 4.56% | 320,545 |
| Mar 16, 2026 | 4.09 | 4.39 | 4.03 | 4.39 | 4.39 | 8.13% | 222,272 |
| Mar 13, 2026 | 3.92 | 4.08 | 3.89 | 4.06 | 4.06 | 3.57% | 159,975 |
| Mar 12, 2026 | 3.89 | 4.00 | 3.82 | 3.92 | 3.92 | -1.75% | 153,320 |
| Mar 11, 2026 | 3.93 | 4.11 | 3.83 | 3.99 | 3.99 | -1.48% | 160,419 |
| Mar 10, 2026 | 4.15 | 4.23 | 3.99 | 4.05 | 4.05 | -1.70% | 183,148 |
| Mar 9, 2026 | 4.01 | 4.12 | 3.82 | 4.12 | 4.12 | -0.48% | 231,754 |
| Mar 6, 2026 | 4.16 | 4.34 | 4.09 | 4.14 | 4.14 | -4.17% | 102,174 |
| Mar 5, 2026 | 4.53 | 4.59 | 4.11 | 4.32 | 4.32 | -5.47% | 258,290 |
| Mar 4, 2026 | 4.28 | 4.59 | 4.18 | 4.57 | 4.57 | 5.30% | 226,114 |
| Mar 3, 2026 | 4.00 | 4.41 | 3.92 | 4.34 | 4.34 | 4.83% | 292,958 |
| Mar 2, 2026 | 4.26 | 4.57 | 4.10 | 4.14 | 4.14 | -8.00% | 343,263 |
| Feb 27, 2026 | 4.65 | 4.65 | 4.27 | 4.50 | 4.50 | -5.46% | 350,246 |
| Feb 26, 2026 | 4.92 | 5.09 | 4.65 | 4.76 | 4.76 | -1.86% | 330,567 |
| Feb 25, 2026 | 4.90 | 5.03 | 4.71 | 4.85 | 4.85 | 0.62% | 252,912 |
| Feb 24, 2026 | 4.86 | 4.96 | 4.70 | 4.82 | 4.82 | -2.03% | 211,404 |
| Feb 23, 2026 | 4.87 | 5.04 | 4.84 | 4.92 | 4.92 | -1.01% | 412,459 |
| Feb 20, 2026 | 5.25 | 5.54 | 4.85 | 4.97 | 4.97 | -5.87% | 290,493 |
| Feb 19, 2026 | 5.40 | 5.48 | 5.24 | 5.28 | 5.28 | -4.17% | 192,770 |
| Feb 18, 2026 | 5.25 | 5.79 | 5.21 | 5.51 | 5.51 | 2.80% | 255,800 |
| Feb 17, 2026 | 5.74 | 5.86 | 5.22 | 5.36 | 5.36 | -6.13% | 519,110 |
| Feb 13, 2026 | 5.39 | 6.14 | 5.30 | 5.71 | 5.71 | 5.35% | 495,343 |
| Feb 12, 2026 | 5.55 | 5.80 | 5.21 | 5.42 | 5.42 | -0.73% | 745,444 |
| Feb 11, 2026 | 5.23 | 5.94 | 4.95 | 5.46 | 5.46 | 6.64% | 820,400 |
| Feb 10, 2026 | 5.95 | 5.98 | 4.90 | 5.12 | 5.12 | -20.50% | 1,688,607 |
| Feb 9, 2026 | 7.48 | 8.00 | 6.40 | 6.44 | 6.44 | 7.33% | 32,748,679 |
| Feb 6, 2026 | 5.53 | 6.40 | 5.53 | 6.00 | 6.00 | 8.89% | 1,376,971 |
| Feb 5, 2026 | 5.79 | 5.96 | 5.20 | 5.51 | 5.51 | -9.82% | 313,008 |
| Feb 4, 2026 | 6.57 | 6.57 | 5.66 | 6.11 | 6.11 | -7.00% | 252,114 |
| Feb 3, 2026 | 6.32 | 6.95 | 6.09 | 6.57 | 6.57 | 3.14% | 350,955 |
| Feb 2, 2026 | 7.00 | 7.26 | 6.20 | 6.37 | 6.37 | -11.28% | 449,204 |
| Jan 30, 2026 | 7.60 | 7.86 | 7.00 | 7.18 | 7.18 | -6.51% | 275,027 |
| Jan 29, 2026 | 8.00 | 8.08 | 7.28 | 7.68 | 7.68 | -5.30% | 383,877 |
| Jan 28, 2026 | 7.98 | 8.59 | 7.47 | 8.11 | 8.11 | 3.31% | 468,763 |
| Jan 27, 2026 | 7.67 | 8.40 | 7.20 | 7.85 | 7.85 | 3.56% | 427,546 |
| Jan 26, 2026 | 8.01 | 8.20 | 7.47 | 7.58 | 7.58 | -5.72% | 383,665 |
| Jan 23, 2026 | 8.45 | 9.66 | 7.65 | 8.04 | 8.04 | -3.13% | 1,151,665 |
| Jan 22, 2026 | 7.44 | 9.02 | 7.44 | 8.30 | 8.30 | 11.41% | 931,003 |
| Jan 21, 2026 | 8.09 | 8.33 | 6.91 | 7.45 | 7.45 | -7.91% | 613,853 |
| Jan 20, 2026 | 8.05 | 9.00 | 7.96 | 8.09 | 8.09 | -7.86% | 674,593 |
| Jan 16, 2026 | 9.00 | 9.50 | 8.45 | 8.78 | 8.78 | -3.62% | 882,993 |
| Jan 15, 2026 | 9.52 | 10.39 | 8.84 | 9.11 | 9.11 | -2.25% | 1,112,480 |
| Jan 14, 2026 | 8.96 | 10.29 | 8.50 | 9.32 | 9.32 | -1.89% | 1,070,000 |
| Jan 13, 2026 | 10.00 | 10.18 | 8.37 | 9.50 | 9.50 | -8.12% | 1,561,434 |
| Jan 12, 2026 | 12.21 | 13.35 | 10.01 | 10.34 | 10.34 | -17.01% | 1,728,207 |
| Jan 9, 2026 | 11.75 | 13.50 | 10.57 | 12.46 | 12.46 | -3.11% | 2,951,173 |
| Jan 8, 2026 | 14.88 | 15.00 | 11.50 | 12.86 | 12.86 | -7.48% | 4,936,106 |
| Jan 7, 2026 | 11.70 | 15.98 | 10.86 | 13.90 | 13.90 | 41.40% | 25,697,184 |
| Jan 6, 2026 | 8.32 | 10.60 | 8.12 | 9.83 | 9.83 | 11.45% | 8,627,057 |
| Jan 5, 2026 | 9.90 | 11.70 | 7.15 | 8.82 | 8.82 | 53.66% | 69,183,143 |
| Jan 2, 2026 | 5.05 | 6.42 | 5.05 | 5.74 | 5.74 | 17.86% | 1,738,805 |
| 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 |