Momentus Inc. - MNTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.22	1.2	1.2	1.26	1.18	376,429
September 04, 2025	1.24	1.22	1.22	1.26	1.17	665,305
September 03, 2025	1.33	1.27	1.27	1.35	1.27	369,100
September 02, 2025	1.3	1.31	1.31	1.33	1.28	343,500
August 29, 2025	1.37	1.33	1.33	1.38	1.24	427,355
August 28, 2025	1.45	1.39	1.39	1.45	1.38	492,600
August 27, 2025	1.39	1.43	1.43	1.48	1.39	859,440
August 26, 2025	1.36	1.35	1.35	1.41	1.34	708,300
August 25, 2025	1.44	1.34	1.34	1.45	1.34	902,800
August 22, 2025	1.42	1.45	1.45	1.52	1.38	1.99M
August 21, 2025	1.26	1.28	1.28	1.33	1.24	569,435
August 20, 2025	1.28	1.28	1.28	1.35	1.27	1.13M
August 19, 2025	1.24	1.31	1.31	1.33	1.18	1.41M
August 18, 2025	1.38	1.29	1.29	1.38	1.26	1.94M
August 15, 2025	1.5	1.43	1.43	1.55	1.38	3.18M
August 14, 2025	1.7	1.56	1.56	1.78	1.51	11.58M
August 13, 2025	1.89	1.91	1.91	2.44	1.5	323.49M
August 12, 2025	1.12	1.11	1.11	1.13	1.1	107,303
August 11, 2025	1.14	1.11	1.11	1.14	1.09	101,000
August 08, 2025	1.15	1.13	1.13	1.17	1.12	104,704
August 07, 2025	1.16	1.15	1.15	1.17	1.12	157,733
August 06, 2025	1.17	1.15	1.15	1.18	1.15	110,641
August 05, 2025	1.15	1.17	1.17	1.22	1.15	171,100
August 04, 2025	1.15	1.17	1.17	1.22	1.13	242,700
August 01, 2025	1.15	1.15	1.15	1.15	1.1	158,450
July 31, 2025	1.17	1.17	1.17	1.19	1.15	130,651
July 30, 2025	1.15	1.16	1.16	1.2	1.15	141,939
July 29, 2025	1.17	1.17	1.17	1.19	1.1	451,100
July 28, 2025	1.2	1.17	1.17	1.21	1.16	203,400
July 25, 2025	1.2	1.2	1.2	1.21	1.15	359,628
July 24, 2025	1.25	1.19	1.19	1.27	1.18	416,000
July 23, 2025	1.25	1.25	1.25	1.26	1.22	342,022
July 22, 2025	1.27	1.25	1.25	1.28	1.21	255,100
July 21, 2025	1.25	1.26	1.26	1.29	1.23	349,100
July 18, 2025	1.3	1.28	1.28	1.3	1.25	389,417
July 17, 2025	1.24	1.26	1.26	1.31	1.23	561,312
July 16, 2025	1.21	1.24	1.24	1.25	1.18	287,651
July 15, 2025	1.2	1.2	1.2	1.25	1.2	307,600
July 14, 2025	1.2	1.22	1.22	1.22	1.16	294,800
July 11, 2025	1.21	1.2	1.2	1.26	1.18	379,341
July 10, 2025	1.25	1.25	1.25	1.29	1.2	537,101
July 09, 2025	1.18	1.24	1.24	1.26	1.16	710,200
July 08, 2025	1.14	1.19	1.19	1.21	1.11	626,500
July 07, 2025	1.18	1.13	1.13	1.27	1.08	1.12M
July 03, 2025	1.15	1.16	1.16	1.24	1.09	690,500
July 02, 2025	1.1	1.12	1.12	1.15	1.03	1.34M
July 01, 2025	1.22	1.13	1.13	1.24	1.1	2.37M
June 30, 2025	1.73	1.22	1.22	1.9	1.05	49.1M
June 27, 2025	1.42	1.41	1.41	1.5	1.39	182,554
June 26, 2025	1.35	1.43	1.43	1.44	1.35	187,853
June 25, 2025	1.44	1.39	1.39	1.44	1.37	160,350
June 24, 2025	1.3	1.42	1.42	1.44	1.28	268,394
June 23, 2025	1.31	1.28	1.28	1.39	1.27	155,026
June 20, 2025	1.4	1.36	1.36	1.47	1.36	301,607
June 18, 2025	1.32	1.37	1.37	1.41	1.28	265,300
June 17, 2025	1.35	1.31	1.31	1.35	1.26	153,600
June 16, 2025	1.3	1.27	1.27	1.31	1.23	309,200
June 13, 2025	1.38	1.29	1.29	1.39	1.27	350,886
June 12, 2025	1.41	1.41	1.41	1.42	1.36	190,910
June 11, 2025	1.53	1.41	1.41	1.54	1.33	849,204

Momentus Inc. (MNTS) NASDAQ