Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
1.910
+0.800 (72.07%)
At close: Aug 13, 2025, 4:00 PM
1.760
-0.150 (-7.85%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Momentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.89 | 2.44 | 1.50 | 1.91 | 1.91 | 72.07% | 321,053,346 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 107,303 |
| Aug 11, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 100,994 |
| Aug 8, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 104,704 |
| Aug 7, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | - | 157,733 |
| Aug 6, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 110,641 |
| Aug 5, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | - | 171,053 |
| Aug 4, 2025 | 1.15 | 1.22 | 1.13 | 1.17 | 1.17 | 1.74% | 242,693 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -1.71% | 158,450 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 130,651 |
| Jul 30, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 142,615 |
| Jul 29, 2025 | 1.17 | 1.19 | 1.10 | 1.17 | 1.17 | - | 451,055 |
| Jul 28, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 203,363 |
| Jul 25, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | 0.84% | 359,628 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -4.80% | 415,999 |
| Jul 23, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 342,022 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 255,055 |
| Jul 21, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | -1.56% | 349,098 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 389,417 |
| Jul 17, 2025 | 1.24 | 1.31 | 1.23 | 1.26 | 1.26 | 2.02% | 561,312 |
| Jul 16, 2025 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 2.92% | 287,651 |
| Jul 15, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 307,563 |
| Jul 14, 2025 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 294,768 |
| Jul 11, 2025 | 1.21 | 1.26 | 1.18 | 1.20 | 1.20 | -4.00% | 379,341 |
| Jul 10, 2025 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | 0.81% | 537,101 |
| Jul 9, 2025 | 1.18 | 1.26 | 1.16 | 1.24 | 1.24 | 4.20% | 710,182 |
| Jul 8, 2025 | 1.14 | 1.21 | 1.11 | 1.19 | 1.19 | 5.31% | 626,466 |
| Jul 7, 2025 | 1.18 | 1.27 | 1.08 | 1.13 | 1.13 | -2.59% | 1,120,661 |
| Jul 3, 2025 | 1.15 | 1.24 | 1.09 | 1.16 | 1.16 | 3.57% | 690,480 |
| Jul 2, 2025 | 1.10 | 1.15 | 1.03 | 1.12 | 1.12 | -0.88% | 1,341,938 |
| Jul 1, 2025 | 1.22 | 1.24 | 1.10 | 1.13 | 1.13 | -7.38% | 2,369,650 |
| Jun 30, 2025 | 1.73 | 1.90 | 1.05 | 1.22 | 1.22 | -13.48% | 49,104,682 |
| Jun 27, 2025 | 1.42 | 1.50 | 1.39 | 1.41 | 1.41 | -1.40% | 182,554 |
| Jun 26, 2025 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 2.88% | 187,853 |
| Jun 25, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 161,628 |
| Jun 24, 2025 | 1.30 | 1.44 | 1.28 | 1.42 | 1.42 | 10.94% | 268,394 |
| Jun 23, 2025 | 1.31 | 1.39 | 1.27 | 1.28 | 1.28 | -5.88% | 155,026 |
| Jun 20, 2025 | 1.40 | 1.47 | 1.36 | 1.36 | 1.36 | -0.73% | 301,607 |
| Jun 18, 2025 | 1.32 | 1.41 | 1.28 | 1.37 | 1.37 | 4.58% | 265,273 |
| Jun 17, 2025 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | 3.15% | 153,578 |
| Jun 16, 2025 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -1.55% | 309,156 |
| Jun 13, 2025 | 1.38 | 1.39 | 1.27 | 1.29 | 1.29 | -8.51% | 350,886 |
| Jun 12, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | - | 190,910 |
| Jun 11, 2025 | 1.53 | 1.54 | 1.33 | 1.41 | 1.41 | -7.84% | 849,204 |
| Jun 10, 2025 | 1.67 | 1.67 | 1.51 | 1.53 | 1.53 | -4.38% | 666,438 |
| Jun 9, 2025 | 1.76 | 2.41 | 1.51 | 1.60 | 1.60 | -5.33% | 6,232,407 |
| Jun 6, 2025 | 1.71 | 1.76 | 1.61 | 1.69 | 1.69 | 3.68% | 551,315 |
| Jun 5, 2025 | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | -4.12% | 1,158,443 |
| Jun 4, 2025 | 1.68 | 1.74 | 1.61 | 1.70 | 1.70 | 1.19% | 95,923 |
| Jun 3, 2025 | 1.71 | 1.72 | 1.61 | 1.68 | 1.68 | -0.59% | 88,944 |