Momentus Inc. (MNTS)
NASDAQ: MNTS
· Real-Time Price · USD
1.30
-0.13 (-9.09%)
At close: Aug 18, 2025, 3:59 PM
1.26
-3.08%
Pre-market: Aug 19, 2025, 08:04 AM EDT
MNTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.38 | 1.38 | 1.26 | 1.29 | 1.29 | -9.79% | 1,936,554 |
| Aug 15, 2025 | 1.50 | 1.55 | 1.38 | 1.43 | 1.43 | -8.33% | 3,175,731 |
| Aug 14, 2025 | 1.70 | 1.78 | 1.51 | 1.56 | 1.56 | -18.32% | 11,576,600 |
| Aug 13, 2025 | 1.89 | 2.44 | 1.50 | 1.91 | 1.91 | 72.07% | 323,489,600 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.00% | 107,303 |
| Aug 11, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 101,000 |
| 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 | 0.00% | 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 | 0.00% | 171,100 |
| Aug 4, 2025 | 1.15 | 1.22 | 1.13 | 1.17 | 1.17 | 1.74% | 242,700 |
| 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 | 0.00% | 451,100 |
| Jul 28, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 203,400 |
| 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% | 416,000 |
| Jul 23, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.00% | 342,022 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 255,100 |