Momentus Inc. - Class A Common Stock (MNTS)
1.8300
-0.1400 (-7.11%)
NASDAQ · Last Trade: Apr 3rd, 1:35 PM EDT
Historical Prices For Momentus Inc. - Class A Common Stock (MNTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.90 | 2.03 | 1.89 | 1.97 | 114,790 | 1.97 |
| 4/01/2025 | 1.94 | 2.00 | 1.89 | 1.92 | 62,346 | 1.92 |
| 3/31/2025 | 1.88 | 2.02 | 1.80 | 2.00 | 98,030 | 2.00 |
| 3/28/2025 | 2.08 | 2.15 | 1.87 | 1.95 | 161,793 | 1.95 |
| 3/27/2025 | 2.10 | 2.16 | 2.05 | 2.11 | 73,049 | 2.11 |
| 3/26/2025 | 2.22 | 2.22 | 2.06 | 2.06 | 99,092 | 2.06 |
| 3/25/2025 | 2.21 | 2.30 | 2.07 | 2.20 | 130,499 | 2.20 |
| 3/24/2025 | 2.00 | 2.24 | 1.99 | 2.22 | 216,395 | 2.22 |
| 3/21/2025 | 1.92 | 2.10 | 1.84 | 2.03 | 173,867 | 2.03 |
| 3/20/2025 | 2.16 | 2.33 | 1.92 | 1.93 | 462,546 | 1.93 |
| 3/19/2025 | 1.84 | 2.41 | 1.80 | 2.20 | 1,037,375 | 2.20 |
| 3/18/2025 | 1.92 | 1.93 | 1.82 | 1.83 | 78,326 | 1.83 |
| 3/17/2025 | 1.83 | 1.93 | 1.76 | 1.91 | 221,496 | 1.91 |
| 3/14/2025 | 1.71 | 1.83 | 1.68 | 1.75 | 380,146 | 1.75 |
| 3/13/2025 | 1.68 | 1.75 | 1.60 | 1.68 | 283,714 | 1.68 |
| 3/12/2025 | 1.70 | 1.73 | 1.58 | 1.68 | 401,704 | 1.68 |
| 3/11/2025 | 1.76 | 1.82 | 1.56 | 1.65 | 4,241,465 | 1.65 |
| 3/10/2025 | 1.94 | 1.94 | 1.56 | 1.80 | 515,619 | 1.80 |
| 3/07/2025 | 2.29 | 2.30 | 1.88 | 2.00 | 366,997 | 2.00 |
| 3/06/2025 | 2.38 | 2.44 | 2.15 | 2.26 | 138,878 | 2.26 |
| 3/05/2025 | 2.30 | 2.56 | 2.27 | 2.45 | 194,362 | 2.45 |
| 3/04/2025 | 2.36 | 2.44 | 2.05 | 2.30 | 194,517 | 2.30 |
| 3/03/2025 | 2.64 | 2.82 | 2.40 | 2.40 | 134,491 | 2.40 |
| 2/28/2025 | 2.69 | 2.72 | 2.40 | 2.65 | 305,406 | 2.65 |
| 2/27/2025 | 3.16 | 3.16 | 2.77 | 2.85 | 141,679 | 2.85 |
| 2/26/2025 | 3.04 | 3.18 | 3.04 | 3.10 | 187,458 | 3.10 |
| 2/25/2025 | 3.31 | 3.34 | 3.01 | 3.06 | 244,202 | 3.06 |
| 2/24/2025 | 3.56 | 3.56 | 3.21 | 3.38 | 277,335 | 3.38 |
| 2/21/2025 | 3.69 | 3.74 | 3.53 | 3.57 | 222,440 | 3.57 |
| 2/20/2025 | 3.66 | 3.81 | 3.38 | 3.77 | 277,704 | 3.77 |
| 2/19/2025 | 3.48 | 3.80 | 3.43 | 3.63 | 358,268 | 3.63 |
| 2/18/2025 | 3.76 | 3.89 | 3.50 | 3.55 | 303,931 | 3.55 |
| 2/14/2025 | 3.55 | 3.88 | 3.44 | 3.81 | 566,863 | 3.81 |
| 2/13/2025 | 3.50 | 3.95 | 3.30 | 3.60 | 1,164,732 | 3.60 |
| 2/12/2025 | 3.74 | 3.74 | 3.33 | 3.46 | 802,164 | 3.46 |
| 2/11/2025 | 4.13 | 4.18 | 3.70 | 3.74 | 1,809,620 | 3.74 |
| 2/10/2025 | 4.69 | 6.35 | 4.15 | 4.46 | 47,922,566 | 4.46 |
| 2/07/2025 | 4.39 | 4.40 | 3.60 | 3.80 | 379,237 | 3.80 |
| 2/06/2025 | 4.56 | 4.85 | 4.28 | 4.38 | 217,586 | 4.38 |
| 2/05/2025 | 5.12 | 5.12 | 4.45 | 4.57 | 443,150 | 4.57 |
| 2/04/2025 | 5.90 | 6.19 | 4.75 | 5.00 | 931,892 | 5.00 |
| 2/03/2025 | 5.63 | 5.71 | 5.36 | 5.58 | 90,621 | 5.58 |
| 1/31/2025 | 5.75 | 6.22 | 5.75 | 5.83 | 70,724 | 5.83 |
| 1/30/2025 | 5.78 | 6.05 | 5.62 | 5.71 | 118,071 | 5.71 |
| 1/29/2025 | 6.11 | 6.18 | 5.37 | 5.76 | 215,746 | 5.76 |
| 1/28/2025 | 6.47 | 6.61 | 6.09 | 6.18 | 144,445 | 6.18 |
| 1/27/2025 | 6.62 | 6.77 | 6.11 | 6.42 | 184,081 | 6.42 |
| 1/24/2025 | 7.22 | 7.43 | 6.60 | 6.78 | 241,024 | 6.78 |
| 1/23/2025 | 7.50 | 7.63 | 7.01 | 7.20 | 139,895 | 7.20 |
| 1/22/2025 | 8.05 | 8.05 | 7.35 | 7.59 | 195,045 | 7.59 |
| 1/21/2025 | 6.75 | 9.00 | 6.55 | 8.28 | 642,555 | 8.28 |
| 1/17/2025 | 6.90 | 7.09 | 6.63 | 6.64 | 59,476 | 6.64 |
| 1/16/2025 | 6.90 | 7.20 | 6.61 | 6.89 | 72,720 | 6.89 |
| 1/15/2025 | 6.90 | 7.16 | 6.68 | 6.86 | 70,613 | 6.86 |
| 1/14/2025 | 6.62 | 7.24 | 6.51 | 6.67 | 80,121 | 6.67 |
| 1/13/2025 | 6.75 | 6.75 | 6.25 | 6.57 | 88,645 | 6.57 |
| 1/10/2025 | 7.46 | 7.57 | 6.93 | 6.98 | 88,036 | 6.98 |
| 1/08/2025 | 8.00 | 8.24 | 7.36 | 7.46 | 146,477 | 7.46 |
| 1/07/2025 | 9.00 | 9.40 | 8.22 | 8.24 | 144,088 | 8.24 |
| 1/06/2025 | 9.30 | 9.78 | 8.86 | 9.11 | 284,634 | 9.11 |
| 1/03/2025 | 8.12 | 9.18 | 8.12 | 8.98 | 203,660 | 8.98 |