Momentus Inc. (MNTS)
6.96
0.29 (4.35%)
At close: Jan 15, 2025, 10:14 AM
MNTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.62 | 7.24 | 6.51 | 6.67 | 0.10 | 1.52% | 80,054 |
| Jan 13, 2025 | 6.75 | 6.75 | 6.25 | 6.57 | -0.41 | -5.87% | 88,670 |
| Jan 10, 2025 | 7.46 | 7.57 | 6.93 | 6.98 | -0.48 | -6.43% | 88,036 |
| Jan 8, 2025 | 8.00 | 8.24 | 7.36 | 7.46 | -0.78 | -9.47% | 146,500 |
| Jan 7, 2025 | 9.00 | 9.40 | 8.22 | 8.24 | -0.87 | -9.55% | 144,133 |
| Jan 6, 2025 | 9.30 | 9.78 | 8.86 | 9.11 | 0.13 | 1.45% | 284,700 |
| Jan 3, 2025 | 8.12 | 9.18 | 8.12 | 8.98 | 0.77 | 9.38% | 203,660 |
| Jan 2, 2025 | 8.05 | 8.68 | 7.75 | 8.21 | 0.28 | 3.53% | 116,653 |
| Dec 31, 2024 | 8.77 | 9.18 | 7.89 | 7.93 | -0.81 | -9.27% | 123,839 |
| Dec 30, 2024 | 8.73 | 9.18 | 8.26 | 8.74 | -0.14 | -1.58% | 217,100 |
| Dec 27, 2024 | 9.10 | 9.39 | 8.25 | 8.88 | -0.22 | -2.42% | 155,577 |
| Dec 26, 2024 | 7.50 | 10.30 | 7.26 | 9.10 | 1.45 | 18.95% | 490,100 |
| Dec 24, 2024 | 8.00 | 8.00 | 7.50 | 7.65 | -0.33 | -4.14% | 54,047 |
| Dec 23, 2024 | 7.75 | 8.13 | 7.61 | 7.98 | 0.23 | 2.97% | 87,209 |
| Dec 20, 2024 | 6.79 | 8.70 | 6.75 | 7.75 | 0.83 | 11.99% | 410,800 |
| Dec 19, 2024 | 7.93 | 8.50 | 6.56 | 6.92 | -1.17 | -14.46% | 326,936 |
| Dec 18, 2024 | 7.72 | 9.18 | 7.61 | 8.09 | 0.00 | 0.00% | 603,440 |
| Dec 17, 2024 | 9.96 | 11.70 | 7.08 | 8.09 | 0.25 | 3.19% | 4,019,500 |
| Dec 16, 2024 | 6.04 | 8.50 | 5.20 | 7.84 | 1.92 | 32.43% | 1,339,300 |
| Dec 13, 2024 | 5.23 | 6.50 | 4.50 | 5.92 | 0.70 | 13.41% | 403,400 |
| Dec 12, 2024 | 5.63 | 5.77 | 5.22 | 5.22 | -0.41 | -7.28% | 133,050 |
| Dec 11, 2024 | 5.60 | 5.92 | 5.22 | 5.63 | -0.11 | -1.92% | 159,109 |
| Dec 10, 2024 | 6.51 | 6.51 | 5.46 | 5.74 | -2.14 | -27.16% | 411,007 |
| Dec 9, 2024 | 7.70 | 8.37 | 7.56 | 7.88 | 0.47 | 6.34% | 109,294 |
| Dec 6, 2024 | 7.28 | 7.84 | 7.28 | 7.41 | 0.18 | 2.49% | 46,043 |
| Dec 5, 2024 | 8.06 | 8.06 | 7.14 | 7.23 | -0.74 | -9.28% | 89,664 |
| Dec 4, 2024 | 7.83 | 8.12 | 7.70 | 7.97 | 0.14 | 1.79% | 43,929 |
| Dec 3, 2024 | 7.88 | 8.21 | 7.76 | 7.83 | -0.12 | -1.51% | 34,997 |
| Dec 2, 2024 | 8.62 | 8.68 | 7.85 | 7.95 | -0.54 | -6.36% | 77,843 |
| Nov 29, 2024 | 7.63 | 8.67 | 7.63 | 8.49 | 0.82 | 10.69% | 107,137 |
| Nov 27, 2024 | 7.70 | 8.12 | 7.35 | 7.67 | -0.05 | -0.65% | 68,300 |
| Nov 26, 2024 | 8.09 | 8.23 | 7.56 | 7.72 | -0.53 | -6.42% | 75,543 |
| Nov 25, 2024 | 7.88 | 8.53 | 7.88 | 8.25 | 0.37 | 4.70% | 75,760 |
| Nov 22, 2024 | 8.26 | 8.93 | 7.49 | 7.88 | -0.24 | -2.96% | 106,864 |
| Nov 21, 2024 | 7.84 | 8.26 | 7.47 | 8.12 | 0.21 | 2.65% | 95,536 |
| Nov 20, 2024 | 8.36 | 8.36 | 7.42 | 7.91 | -0.21 | -2.59% | 162,664 |
| Nov 19, 2024 | 8.12 | 8.65 | 7.91 | 8.12 | -0.37 | -4.36% | 125,051 |
| Nov 18, 2024 | 8.97 | 9.17 | 8.12 | 8.49 | -0.36 | -4.07% | 116,973 |
| Nov 15, 2024 | 8.68 | 9.62 | 8.29 | 8.85 | 0.10 | 1.14% | 132,564 |
| Nov 14, 2024 | 9.79 | 10.64 | 8.24 | 8.75 | -0.53 | -5.71% | 256,266 |
| Nov 13, 2024 | 9.04 | 12.18 | 8.62 | 9.28 | 0.70 | 8.16% | 930,194 |
| Nov 12, 2024 | 9.10 | 9.24 | 8.12 | 8.58 | -0.65 | -7.04% | 205,137 |
| Nov 11, 2024 | 8.48 | 9.63 | 8.48 | 9.23 | 0.73 | 8.59% | 241,694 |
| Nov 8, 2024 | 7.70 | 9.13 | 7.28 | 8.50 | 0.88 | 11.55% | 278,464 |
| Nov 7, 2024 | 7.73 | 8.08 | 7.40 | 7.62 | -0.33 | -4.15% | 123,093 |
| Nov 6, 2024 | 7.98 | 8.01 | 7.39 | 7.95 | 0.23 | 2.98% | 98,014 |
| Nov 5, 2024 | 8.03 | 8.26 | 7.45 | 7.72 | -0.19 | -2.40% | 107,429 |
| Nov 4, 2024 | 7.91 | 8.19 | 7.64 | 7.91 | -0.03 | -0.38% | 36,509 |
| Nov 1, 2024 | 7.04 | 8.32 | 7.00 | 7.94 | 0.66 | 9.07% | 119,716 |
| Oct 31, 2024 | 7.42 | 7.51 | 6.86 | 7.28 | 0.00 | 0.00% | 47,321 |