Momentus Inc.

1.94
-0.17 (-8.06%)
At close: Mar 28, 2025, 3:59 PM
2.04
5.43%
After-hours: Mar 28, 2025, 06:17 PM EDT

MNTS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.08 2.15 1.87 1.95 -0.16 -7.58% 161,334
Mar 27, 2025 2.10 2.16 2.05 2.11 0.05 2.43% 73,068
Mar 26, 2025 2.22 2.22 2.06 2.06 -0.14 -6.36% 99,092
Mar 25, 2025 2.21 2.30 2.07 2.20 -0.02 -0.90% 130,500
Mar 24, 2025 2.00 2.24 1.99 2.22 0.19 9.36% 216,395
Mar 21, 2025 1.92 2.10 1.84 2.03 0.10 5.18% 173,900
Mar 20, 2025 2.16 2.33 1.92 1.93 -0.27 -12.27% 462,546
Mar 19, 2025 1.84 2.41 1.80 2.20 0.37 20.22% 1,038,715
Mar 18, 2025 1.92 1.93 1.82 1.83 -0.08 -4.19% 78,628
Mar 17, 2025 1.83 1.93 1.76 1.91 0.16 9.14% 221,608
Mar 14, 2025 1.71 1.83 1.68 1.75 0.07 4.17% 380,146
Mar 13, 2025 1.68 1.75 1.60 1.68 0.00 0.00% 283,732
Mar 12, 2025 1.70 1.73 1.58 1.68 0.03 1.82% 401,821
Mar 11, 2025 1.76 1.82 1.56 1.65 -0.15 -8.33% 4,245,637
Mar 10, 2025 1.94 1.94 1.56 1.80 -0.20 -10.00% 519,409
Mar 7, 2025 2.29 2.30 1.88 2.00 -0.26 -11.50% 367,000
Mar 6, 2025 2.38 2.44 2.15 2.26 -0.19 -7.76% 138,900
Mar 5, 2025 2.30 2.56 2.27 2.45 0.15 6.52% 194,400
Mar 4, 2025 2.36 2.44 2.05 2.30 -0.10 -4.17% 195,800
Mar 3, 2025 2.64 2.82 2.40 2.40 -0.25 -9.43% 134,811
Feb 28, 2025 2.69 2.72 2.40 2.65 -0.20 -7.02% 305,406
Feb 27, 2025 3.16 3.16 2.77 2.85 -0.25 -8.06% 143,149
Feb 26, 2025 3.04 3.18 3.04 3.10 0.04 1.31% 187,688
Feb 25, 2025 3.31 3.34 3.01 3.06 -0.32 -9.47% 244,308
Feb 24, 2025 3.56 3.56 3.21 3.38 -0.19 -5.32% 278,038
Feb 21, 2025 3.69 3.74 3.53 3.57 -0.20 -5.31% 222,440
Feb 20, 2025 3.66 3.81 3.38 3.77 0.14 3.86% 277,844
Feb 19, 2025 3.48 3.80 3.43 3.63 0.08 2.25% 360,700
Feb 18, 2025 3.76 3.89 3.50 3.55 -0.26 -6.82% 304,700
Feb 14, 2025 3.55 3.88 3.44 3.81 0.21 5.83% 566,900
Feb 13, 2025 3.50 3.95 3.30 3.60 0.14 4.05% 1,165,615
Feb 12, 2025 3.74 3.74 3.33 3.46 -0.28 -7.49% 804,800
Feb 11, 2025 4.13 4.18 3.70 3.74 -0.73 -16.33% 1,815,316
Feb 10, 2025 4.69 6.35 4.15 4.47 0.67 17.63% 47,967,800
Feb 7, 2025 4.39 4.40 3.60 3.80 -0.58 -13.24% 379,237
Feb 6, 2025 4.56 4.85 4.28 4.38 -0.19 -4.16% 217,803
Feb 5, 2025 5.12 5.12 4.45 4.57 -0.43 -8.60% 447,550
Feb 4, 2025 5.90 6.19 4.75 5.00 -0.58 -10.39% 932,700
Feb 3, 2025 5.63 5.71 5.36 5.58 -0.25 -4.29% 91,200
Jan 31, 2025 5.75 6.22 5.75 5.83 0.12 2.10% 70,724
Jan 30, 2025 5.78 6.05 5.62 5.71 -0.05 -0.87% 118,100
Jan 29, 2025 6.11 6.18 5.37 5.76 -0.42 -6.80% 215,875
Jan 28, 2025 6.47 6.61 6.09 6.18 -0.24 -3.74% 144,700
Jan 27, 2025 6.62 6.77 6.11 6.42 -0.36 -5.31% 184,736
Jan 24, 2025 7.22 7.43 6.60 6.78 -0.42 -5.83% 241,024
Jan 23, 2025 7.50 7.63 7.01 7.20 -0.39 -5.14% 139,926
Jan 22, 2025 8.05 8.05 7.35 7.59 -0.69 -8.33% 195,066
Jan 21, 2025 6.75 9.00 6.55 8.28 1.64 24.70% 644,111
Jan 17, 2025 6.90 7.09 6.63 6.64 -0.25 -3.63% 59,476
Jan 16, 2025 6.90 7.20 6.61 6.89 0.03 0.44% 72,801