Momentus Inc Class A MNTS
NASDAQ · United States · Electronic Technology
$3.87+0.17 (+4.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.87 | +4.59% | $3.73 | $3.98 | $3.72 | 686.10K |
| 2026-09-29 | $3.70 | -8.19% | $4.04 | $4.11 | $3.66 | 1.28M |
| 2026-09-28 | $4.03 | -4.73% | $4.18 | $4.18 | $4.00 | 553.00K |
| 2026-09-25 | $4.23 | -1.28% | $4.29 | $4.35 | $4.20 | 516.70K |
| 2026-09-24 | $4.28 | +1.30% | $4.25 | $4.35 | $4.16 | 586.60K |
| 2026-09-23 | $4.23 | -2.76% | $4.35 | $4.37 | $4.19 | 344.00K |
| 2026-09-22 | $4.35 | -2.90% | $4.50 | $4.50 | $4.32 | 444.50K |
| 2026-09-21 | $4.48 | +7.18% | $4.21 | $4.51 | $4.21 | 778.60K |
| 2026-09-18 | $4.18 | -3.69% | $4.33 | $4.34 | $4.13 | 923.20K |
| 2026-09-17 | $4.34 | +6.11% | $4.17 | $4.50 | $4.17 | 1.06M |
| 2026-09-16 | $4.09 | +1.74% | $4.10 | $4.14 | $4.01 | 390.40K |
| 2026-09-15 | $4.02 | 0.00% | $3.99 | $4.12 | $3.93 | 515.60K |
| 2026-09-14 | $4.02 | -0.50% | $3.97 | $4.14 | $3.92 | 586.70K |
| 2026-09-11 | $4.04 | +0.50% | $4.06 | $4.14 | $4.01 | 329.60K |
| 2026-09-10 | $4.02 | -0.99% | $4.03 | $4.14 | $3.96 | 446.40K |
| 2026-09-09 | $4.06 | -4.47% | $4.21 | $4.31 | $4.05 | 618.40K |
| 2026-09-08 | $4.25 | +1.67% | $4.11 | $4.38 | $4.11 | 699.30K |
| 2026-09-04 | $4.18 | +0.72% | $4.17 | $4.30 | $4.10 | 491.40K |
| 2026-09-03 | $4.15 | -1.19% | $4.23 | $4.36 | $4.13 | 579.80K |
| 2026-09-02 | $4.20 | +3.19% | $4.08 | $4.28 | $4.08 | 487.10K |
| 2026-09-01 | $4.07 | -4.24% | $4.11 | $4.18 | $4.05 | 441.90K |
| 2026-08-31 | $4.25 | +3.66% | $4.08 | $4.29 | $4.08 | 678.90K |
| 2026-08-28 | $4.10 | -3.98% | $4.22 | $4.24 | $4.02 | 989.20K |
| 2026-08-27 | $4.27 | +0.71% | $4.31 | $4.44 | $4.24 | 440.50K |
| 2026-08-26 | $4.24 | +0.24% | $4.20 | $4.32 | $4.11 | 461.00K |
| 2026-08-25 | $4.23 | +1.68% | $4.18 | $4.31 | $4.11 | 644.20K |
| 2026-08-24 | $4.16 | -3.48% | $4.33 | $4.33 | $4.13 | 476.30K |
| 2026-08-21 | $4.31 | +4.36% | $4.19 | $4.33 | $4.15 | 558.80K |
| 2026-08-20 | $4.13 | -2.59% | $4.18 | $4.22 | $4.05 | 836.80K |
| 2026-08-19 | $4.24 | 0.00% | $4.34 | $4.40 | $4.15 | 944.50K |
| 2026-08-18 | $4.24 | -9.59% | $4.50 | $4.55 | $4.22 | 1.19M |
| 2026-08-17 | $4.69 | -3.10% | $4.77 | $4.81 | $4.63 | 1.20M |
| 2026-08-14 | $4.84 | -1.43% | $4.82 | $5.13 | $4.81 | 2.09M |
| 2026-08-13 | $4.91 | +1.03% | $4.92 | $5.24 | $4.72 | 2.18M |
| 2026-08-12 | $4.86 | +1.04% | $4.83 | $4.97 | $4.64 | 1.16M |
| 2026-08-11 | $4.81 | +2.56% | $4.52 | $4.89 | $4.51 | 904.90K |
| 2026-08-10 | $4.69 | -4.67% | $4.86 | $4.99 | $4.66 | 1.13M |
| 2026-08-07 | $4.92 | +12.07% | $4.49 | $4.95 | $4.48 | 1.73M |
| 2026-08-06 | $4.39 | +3.54% | $4.15 | $4.58 | $4.11 | 1.14M |
| 2026-08-05 | $4.24 | -6.81% | $4.43 | $4.55 | $4.14 | 1.87M |
| 2026-08-04 | $4.55 | +8.33% | $4.35 | $4.87 | $4.35 | 2.71M |
| 2026-08-03 | $4.20 | +3.70% | $4.07 | $4.36 | $3.92 | 1.20M |
| 2026-07-31 | $4.05 | -10.40% | $4.50 | $4.58 | $4.04 | 1.56M |
| 2026-07-30 | $4.52 | +8.65% | $4.30 | $4.79 | $4.30 | 1.21M |
| 2026-07-29 | $4.16 | -8.17% | $4.45 | $4.59 | $4.11 | 925.20K |
| 2026-07-28 | $4.53 | -5.43% | $4.63 | $4.75 | $4.42 | 692.00K |
| 2026-07-27 | $4.79 | +1.70% | $4.65 | $4.83 | $4.40 | 825.20K |
| 2026-07-24 | $4.71 | -3.68% | $4.82 | $4.86 | $4.66 | 709.80K |
| 2026-07-23 | $4.89 | +0.20% | $4.72 | $4.96 | $4.67 | 523.00K |
| 2026-07-22 | $4.88 | -1.81% | $4.97 | $5.22 | $4.73 | 890.60K |
| 2026-07-21 | $4.97 | +3.11% | $4.91 | $5.19 | $4.85 | 821.20K |
| 2026-07-20 | $4.82 | -2.82% | $4.82 | $5.03 | $4.61 | 1.14M |
| 2026-07-17 | $4.96 | +1.85% | $4.68 | $5.31 | $4.60 | 1.13M |
| 2026-07-16 | $4.87 | -10.97% | $5.33 | $5.40 | $4.86 | 1.55M |
| 2026-07-15 | $5.47 | -4.87% | $5.69 | $5.95 | $5.25 | 1.02M |
| 2026-07-14 | $5.75 | +2.86% | $5.59 | $5.91 | $5.56 | 873.40K |
| 2026-07-13 | $5.59 | -7.68% | $5.86 | $5.95 | $5.48 | 1.02M |
| 2026-07-10 | $6.05 | -1.06% | $6.07 | $6.08 | $5.80 | 871.80K |
| 2026-07-09 | $6.12 | +1.32% | $6.06 | $6.26 | $5.86 | 1.21M |
| 2026-07-08 | $6.04 | -2.89% | $6.05 | $6.39 | $5.95 | 1.07M |
| 2026-07-07 | $6.22 | -5.47% | $6.36 | $6.80 | $6.12 | 1.19M |
| 2026-07-06 | $6.58 | +11.34% | $6.01 | $6.77 | $6.00 | 2.04M |
| 2026-07-02 | $5.91 | -9.08% | $6.44 | $6.95 | $5.82 | 2.82M |
| 2026-07-01 | $6.50 | -3.27% | $6.71 | $7.15 | $6.49 | 1.93M |
| 2026-06-30 | $6.72 | -7.95% | $7.28 | $7.44 | $6.45 | 3.20M |
| 2026-06-29 | $7.30 | +3.55% | $7.61 | $8.13 | $7.27 | 3.66M |
| 2026-06-26 | $7.05 | -2.89% | $7.01 | $7.60 | $6.99 | 1.40M |
| 2026-06-25 | $7.26 | -6.92% | $7.57 | $7.67 | $7.02 | 1.48M |
| 2026-06-24 | $7.80 | -5.22% | $8.13 | $8.26 | $7.42 | 2.07M |
| 2026-06-23 | $8.23 | -6.05% | $8.26 | $9.14 | $8.16 | 2.13M |
| 2026-06-22 | $8.76 | -15.36% | $9.53 | $9.53 | $8.63 | 2.75M |
| 2026-06-18 | $10.35 | +2.88% | $10.22 | $10.80 | $9.46 | 4.37M |
| 2026-06-17 | $10.06 | +8.06% | $10.72 | $10.85 | $9.50 | 7.92M |
| 2026-06-16 | $9.31 | -8.99% | $10.08 | $10.08 | $9.23 | 3.66M |
| 2026-06-15 | $10.23 | -14.39% | $12.22 | $12.34 | $10.11 | 7.17M |
| 2026-06-12 | $11.95 | -26.69% | $13.94 | $14.41 | $11.55 | 10.85M |
| 2026-06-11 | $16.30 | +43.74% | $11.75 | $17.49 | $11.15 | 21.97M |
| 2026-06-10 | $11.34 | -10.64% | $12.51 | $13.28 | $10.36 | 5.48M |
| 2026-06-09 | $12.69 | +3.85% | $12.65 | $13.85 | $11.85 | 5.64M |
| 2026-06-08 | $12.22 | -18.04% | $16.38 | $16.38 | $11.80 | 6.58M |
| 2026-06-05 | $14.91 | -5.57% | $16.90 | $17.69 | $14.11 | 8.03M |
| 2026-06-04 | $15.79 | +20.35% | $13.41 | $17.18 | $13.02 | 8.67M |
| 2026-06-03 | $13.12 | -6.82% | $13.02 | $14.60 | $12.50 | 3.95M |
| 2026-06-02 | $14.08 | -15.74% | $16.50 | $16.96 | $14.02 | 5.05M |
| 2026-06-01 | $16.71 | -0.83% | $16.75 | $18.48 | $16.40 | 5.64M |
| 2026-05-29 | $16.85 | -13.14% | $19.20 | $19.25 | $16.00 | 7.16M |
| 2026-05-28 | $19.40 | -0.51% | $16.91 | $20.51 | $16.25 | 14.83M |
| 2026-05-27 | $19.50 | +25.97% | $19.45 | $22.20 | $17.47 | 44.35M |
| 2026-05-26 | $15.48 | +109.76% | $12.96 | $16.28 | $11.86 | 85.59M |
| 2026-05-22 | $7.38 | -2.25% | $7.40 | $7.93 | $7.02 | 2.80M |