Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
7.05
-0.21 (-2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
7.10
+0.05 (0.71%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.02 | 7.60 | 6.99 | 7.05 | 7.05 | -2.89% | 1,354,687 |
| Jun 25, 2026 | 7.57 | 7.67 | 7.02 | 7.26 | 7.26 | -6.92% | 1,447,418 |
| Jun 24, 2026 | 8.13 | 8.26 | 7.42 | 7.80 | 7.80 | -5.22% | 2,044,118 |
| Jun 23, 2026 | 8.26 | 9.14 | 8.16 | 8.23 | 8.23 | -6.05% | 2,108,477 |
| 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 |
| Apr 9, 2026 | 3.55 | 3.56 | 3.36 | 3.38 | 3.38 | -7.14% | 448,289 |
| Apr 8, 2026 | 3.48 | 3.73 | 3.24 | 3.64 | 3.64 | 12.69% | 1,245,858 |
| Apr 7, 2026 | 3.34 | 3.39 | 3.11 | 3.23 | 3.23 | -7.98% | 1,193,893 |
| Apr 6, 2026 | 3.30 | 4.15 | 3.27 | 3.51 | 3.51 | 7.01% | 3,182,814 |
| Apr 2, 2026 | 3.60 | 3.61 | 3.16 | 3.28 | 3.28 | -12.06% | 1,783,458 |
| Apr 1, 2026 | 3.68 | 3.91 | 3.55 | 3.73 | 3.73 | 1.36% | 492,901 |
| Mar 31, 2026 | 3.75 | 3.88 | 3.46 | 3.68 | 3.68 | -2.39% | 609,626 |
| Mar 30, 2026 | 4.23 | 4.69 | 3.38 | 3.77 | 3.77 | -2.84% | 1,997,908 |
| 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 |