Momentus Inc. - Class A Common Stock (MNTS)

Last Price4.8700

Change-0.3000 (-5.80%)

NASDAQ · Last Trade: Jan 1st, 4:01 PM EST

Historical Prices For Momentus Inc. - Class A Common Stock (MNTS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	5.18	7.25	4.86	4.87	4,667,163	4.87
12/30/2025	4.80	5.60	4.73	5.17	391,394	5.17
12/29/2025	6.02	6.11	4.88	4.95	524,216	4.95
12/26/2025	6.83	6.85	6.10	6.22	325,932	6.22
12/24/2025	6.14	7.14	5.98	7.00	608,363	7.00
12/23/2025	8.61	8.66	6.02	6.05	1,691,524	6.05
12/22/2025	9.16	10.45	8.25	9.00	2,839,162	9.00
12/19/2025	7.54	9.50	7.50	8.73	606,275	8.73
12/18/2025	8.90	9.80	7.35	7.79	393,685	7.79
12/17/2025	0.52	0.57	0.50	0.52	2,698,622	9.35
12/16/2025	0.49	0.55	0.48	0.52	5,718,317	9.34
12/15/2025	0.60	0.60	0.44	0.46	14,116,924	8.27
12/12/2025	0.96	1.02	0.80	0.84	6,884,411	15.00
12/11/2025	0.82	0.97	0.80	0.95	9,186,861	16.89
12/10/2025	0.97	1.05	0.83	0.89	141,361,113	15.90
12/09/2025	0.71	0.82	0.70	0.76	1,217,301	13.64
12/08/2025	0.82	0.82	0.73	0.76	792,253	13.50
12/05/2025	0.81	0.92	0.77	0.80	976,350	14.29
12/04/2025	0.82	0.84	0.76	0.79	1,046,993	14.11
12/03/2025	0.70	0.83	0.69	0.80	2,960,483	14.29
12/02/2025	0.62	0.68	0.61	0.67	844,487	11.94
12/01/2025	0.66	0.69	0.60	0.60	552,190	10.72
11/28/2025	0.69	0.70	0.68	0.69	292,405	12.31
11/26/2025	0.64	0.68	0.64	0.68	534,294	12.06
11/25/2025	0.63	0.64	0.61	0.62	223,318	11.14
11/24/2025	0.60	0.66	0.60	0.61	509,349	10.92
11/21/2025	0.61	0.63	0.54	0.61	913,212	10.96
11/20/2025	0.71	0.78	0.60	0.60	1,034,748	10.71
11/19/2025	0.70	0.74	0.69	0.71	392,932	12.70
11/18/2025	0.65	0.80	0.65	0.71	1,804,257	12.76
11/17/2025	0.78	0.79	0.66	0.66	930,628	11.73
11/14/2025	0.76	0.82	0.76	0.78	465,987	13.96
11/13/2025	0.88	0.90	0.79	0.82	667,600	14.59
11/12/2025	0.90	0.93	0.86	0.88	477,099	15.76
11/11/2025	0.92	0.94	0.85	0.89	453,893	15.96
11/10/2025	0.98	0.99	0.91	0.92	517,593	16.47
11/07/2025	0.95	0.96	0.88	0.93	847,899	16.56
11/06/2025	1.07	1.07	0.96	0.97	1,056,966	17.28
11/05/2025	1.02	1.10	1.02	1.07	628,296	19.11
11/04/2025	1.06	1.13	1.04	1.05	832,499	18.75
11/03/2025	1.14	1.15	1.06	1.08	1,064,041	19.29
10/31/2025	1.10	1.15	1.10	1.14	1,040,597	20.27
10/30/2025	1.25	1.30	1.07	1.07	8,383,864	19.20
10/29/2025	1.21	1.23	1.17	1.19	738,934	21.25
10/28/2025	1.23	1.26	1.19	1.20	744,936	21.43
10/27/2025	1.20	1.27	1.19	1.21	1,599,595	21.61
10/24/2025	1.30	1.33	1.27	1.30	1,011,718	23.21
10/23/2025	1.18	1.29	1.18	1.28	807,287	22.86
10/22/2025	1.24	1.28	1.15	1.19	1,990,755	21.25
10/21/2025	1.31	1.31	1.23	1.27	1,566,965	22.68
10/20/2025	1.34	1.41	1.29	1.32	2,009,670	23.57
10/17/2025	1.34	1.41	1.31	1.33	1,893,524	23.75
10/16/2025	1.49	1.52	1.37	1.37	2,522,349	24.46
10/15/2025	1.60	1.69	1.41	1.52	7,666,076	27.14
10/14/2025	1.64	1.93	1.56	1.71	67,877,266	30.54
10/13/2025	1.38	1.43	1.27	1.43	13,177,191	25.54
10/10/2025	1.51	1.54	1.34	1.37	2,785,082	24.46
10/09/2025	1.92	1.93	1.42	1.45	32,220,139	25.89
10/08/2025	1.70	1.85	1.66	1.70	1,413,417	30.36
10/07/2025	1.60	1.72	1.55	1.68	1,299,767	30.00
10/06/2025	1.50	1.63	1.50	1.58	1,086,230	28.21
10/03/2025	1.47	1.58	1.44	1.47	1,174,832	26.25
10/02/2025	1.36	1.45	1.35	1.45	897,655	25.89