Momentus Inc. (MNTS) NASDAQ
4.06
+0.14(+3.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.06
+0.14(+3.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.92 | 4.06 | 4.06 | 4.08 | 3.89 | 157,602 |
| March 12, 2026 | 3.89 | 3.92 | 3.92 | 4 | 3.82 | 148,702 |
| March 11, 2026 | 3.93 | 3.99 | 3.99 | 4.11 | 3.83 | 157,141 |
| March 10, 2026 | 4.15 | 4.05 | 4.05 | 4.22 | 3.99 | 181,525 |
| March 09, 2026 | 4.01 | 4.12 | 4.12 | 4.12 | 3.82 | 222,848 |
| March 06, 2026 | 4.16 | 4.14 | 4.14 | 4.34 | 4.09 | 102,174 |
| March 05, 2026 | 4.53 | 4.32 | 4.32 | 4.59 | 4.11 | 258,290 |
| March 04, 2026 | 4.28 | 4.57 | 4.57 | 4.6 | 4.18 | 222,380 |
| March 03, 2026 | 4 | 4.34 | 4.34 | 4.41 | 3.96 | 287,752 |
| March 02, 2026 | 4.26 | 4.14 | 4.14 | 4.57 | 4.1 | 343,300 |
| February 27, 2026 | 4.65 | 4.5 | 4.5 | 4.65 | 4.27 | 350,246 |
| February 26, 2026 | 4.92 | 4.76 | 4.76 | 5.09 | 4.65 | 330,600 |
| February 25, 2026 | 4.9 | 4.85 | 4.85 | 5.03 | 4.71 | 252,912 |
| February 24, 2026 | 4.86 | 4.82 | 4.82 | 4.96 | 4.7 | 211,404 |
| February 23, 2026 | 4.87 | 4.92 | 4.92 | 5.04 | 4.84 | 412,500 |
| February 20, 2026 | 5.25 | 4.97 | 0 | 5.54 | 4.85 | 290,493 |
| February 19, 2026 | 5.4 | 5.28 | 0 | 5.48 | 5.24 | 192,800 |
| February 18, 2026 | 5.25 | 5.51 | 0 | 5.79 | 5.21 | 255,800 |
| February 17, 2026 | 5.74 | 5.36 | 0 | 5.86 | 5.22 | 519,110 |
| February 13, 2026 | 5.39 | 5.71 | 0 | 6.14 | 5.3 | 495,343 |
| February 12, 2026 | 5.55 | 5.42 | 0 | 5.8 | 5.21 | 745,444 |
| February 11, 2026 | 5.23 | 5.46 | 0 | 5.94 | 4.95 | 820,400 |
| February 10, 2026 | 5.95 | 5.12 | 0 | 5.98 | 4.9 | 1.69M |
| February 09, 2026 | 7.48 | 6.44 | 0 | 8 | 6.4 | 32.75M |
| February 06, 2026 | 5.53 | 6 | 0 | 6.4 | 5.53 | 1.38M |
| February 05, 2026 | 5.79 | 5.51 | 0 | 5.96 | 5.2 | 313,008 |
| February 04, 2026 | 6.57 | 6.11 | 0 | 6.57 | 5.66 | 252,114 |
| February 03, 2026 | 6.32 | 6.57 | 0 | 6.95 | 6.09 | 351,000 |
| February 02, 2026 | 7 | 6.37 | 0 | 7.26 | 6.2 | 449,204 |
| January 30, 2026 | 7.6 | 7.18 | 0 | 7.86 | 7 | 275,027 |
| January 29, 2026 | 8 | 7.68 | 0 | 8.07 | 7.28 | 383,900 |
| January 28, 2026 | 7.98 | 8.11 | 0 | 8.59 | 7.47 | 468,800 |
| January 27, 2026 | 7.67 | 7.85 | 0 | 8.4 | 7.2 | 427,546 |
| January 26, 2026 | 8.01 | 7.58 | 0 | 8.2 | 7.47 | 383,700 |
| January 23, 2026 | 8.45 | 8.04 | 0 | 9.66 | 7.65 | 1.15M |
| January 22, 2026 | 7.44 | 8.3 | 0 | 9.02 | 7.44 | 931,003 |
| January 21, 2026 | 8.09 | 7.45 | 0 | 8.33 | 6.91 | 613,900 |
| January 20, 2026 | 8.05 | 8.09 | 0 | 9 | 7.96 | 674,600 |
| January 16, 2026 | 9 | 8.78 | 0 | 9.5 | 8.45 | 883,000 |
| January 15, 2026 | 9.52 | 9.11 | 0 | 10.39 | 8.84 | 1.11M |
| January 14, 2026 | 8.96 | 9.32 | 0 | 10.29 | 8.5 | 1.07M |
| January 13, 2026 | 10 | 9.5 | 0 | 10.18 | 8.37 | 1.56M |
| January 12, 2026 | 12.21 | 10.34 | 0 | 13.35 | 10.01 | 1.73M |
| January 09, 2026 | 11.75 | 12.46 | 0 | 13.5 | 10.57 | 2.95M |
| January 08, 2026 | 14.88 | 12.86 | 0 | 15 | 11.5 | 4.94M |
| January 07, 2026 | 11.7 | 13.9 | 0 | 15.98 | 10.86 | 25.7M |
| January 06, 2026 | 8.32 | 9.83 | 0 | 10.6 | 8.12 | 8.63M |
| January 05, 2026 | 9.9 | 8.82 | 0 | 11.7 | 7.15 | 69.18M |
| January 02, 2026 | 5.05 | 5.74 | 0 | 6.42 | 5.05 | 1.74M |
| December 31, 2025 | 5.18 | 4.87 | 0 | 7.25 | 4.86 | 4.67M |
| December 30, 2025 | 4.8 | 5.17 | 0 | 5.6 | 4.73 | 391,800 |
| December 29, 2025 | 6.02 | 4.95 | 0 | 6.11 | 4.88 | 539,800 |
| December 26, 2025 | 6.83 | 6.22 | 0 | 6.85 | 6.1 | 325,932 |
| December 24, 2025 | 6.14 | 7 | 0 | 7.14 | 5.98 | 608,400 |
| December 23, 2025 | 8.61 | 6.05 | 0 | 8.66 | 6.02 | 1.7M |
| December 22, 2025 | 9.16 | 9 | 0 | 10.45 | 8.25 | 2.87M |
| December 19, 2025 | 7.54 | 8.73 | 0 | 9.5 | 7.5 | 606,300 |
| December 18, 2025 | 8.9 | 7.79 | 0 | 9.8 | 7.35 | 394,233 |
| December 17, 2025 | 9.3 | 9.34 | 0 | 10.17 | 8.93 | 153,282 |
| December 16, 2025 | 8.74 | 9.34 | 0 | 9.75 | 8.59 | 321,537 |