Skip to main content
Momentus Inc. (MNTS)
NASDAQ: MNTS · Real-Time Price · USD
0.800
+0.010 (1.28%)
At close: Dec 5, 2025, 4:00 PM EST
0.801
+0.001 (0.10%)
After-hours: Dec 5, 2025, 7:54 PM EST

Momentus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.920.770.800.801.28%972,130
Dec 4, 20250.820.840.760.790.79-1.24%1,044,443
Dec 3, 20250.700.830.690.800.8019.60%2,943,519
Dec 2, 20250.620.680.610.670.6711.46%844,637
Dec 1, 20250.660.690.600.600.60-12.92%554,283
Nov 28, 20250.690.700.680.690.692.04%292,405
Nov 26, 20250.640.680.640.680.688.22%534,294
Nov 25, 20250.630.640.610.620.622.01%236,323
Nov 24, 20250.600.660.600.610.61-0.37%509,385
Nov 21, 20250.610.630.540.610.612.33%913,212
Nov 20, 20250.720.780.600.600.60-15.61%1,055,472
Nov 19, 20250.700.740.690.710.71-0.52%393,586
Nov 18, 20250.650.800.650.710.718.82%1,806,308
Nov 17, 20250.780.790.660.660.66-16.00%938,566
Nov 14, 20250.760.820.760.780.78-4.31%465,987
Nov 13, 20250.880.900.790.820.82-7.41%674,154
Nov 12, 20250.900.930.860.880.88-1.25%479,910
Nov 11, 20250.920.940.850.890.89-3.12%456,433
Nov 10, 20250.980.990.910.920.92-0.55%542,932
Nov 7, 20250.950.960.880.930.93-4.13%847,899
Nov 6, 20251.071.070.960.970.97-9.57%1,103,263
Nov 5, 20251.021.101.021.071.071.90%629,548
Nov 4, 20251.061.131.041.051.05-2.78%838,087
Nov 3, 20251.141.151.061.081.08-4.85%1,065,958
Oct 31, 20251.101.151.101.141.145.58%1,040,597
Oct 30, 20251.251.301.071.081.08-9.66%8,401,792
Oct 29, 20251.211.231.171.191.19-0.83%739,443
Oct 28, 20251.231.261.191.201.20-0.83%746,314
Oct 27, 20251.201.281.191.211.21-6.92%1,605,120
Oct 24, 20251.301.331.281.301.301.56%1,011,718
Oct 23, 20251.181.291.181.281.287.56%808,274
Oct 22, 20251.241.291.151.191.19-6.30%1,994,036
Oct 21, 20251.311.321.231.271.27-3.79%1,571,561
Oct 20, 20251.341.411.291.321.32-0.75%2,020,978
Oct 17, 20251.341.411.311.331.33-2.92%1,893,524
Oct 16, 20251.491.521.371.371.37-9.87%2,534,186
Oct 15, 20251.601.691.411.521.52-11.11%7,687,734
Oct 14, 20251.641.931.561.711.7119.58%68,013,056
Oct 13, 20251.381.431.271.431.434.38%14,008,355
Oct 10, 20251.511.541.341.371.37-5.52%2,785,082
Oct 9, 20251.931.931.421.451.45-14.71%32,291,234
Oct 8, 20251.701.851.661.701.701.19%1,414,567
Oct 7, 20251.601.721.551.681.686.33%1,301,524
Oct 6, 20251.501.631.501.581.587.48%1,088,179
Oct 3, 20251.471.581.441.471.471.38%1,174,832
Oct 2, 20251.361.451.351.451.456.62%900,493
Oct 1, 20251.311.371.281.361.363.03%530,221
Sep 30, 20251.371.401.281.321.32-1.49%1,038,327
Sep 29, 20251.271.361.251.341.346.35%1,517,649
Sep 26, 20251.261.291.241.261.261.61%253,390
Sep 25, 20251.241.321.241.241.24-4.62%277,787
Sep 24, 20251.311.311.251.301.30-2.26%536,950
Sep 23, 20251.281.381.261.331.335.56%1,017,350
Sep 22, 20251.211.261.171.261.265.00%504,338
Sep 19, 20251.201.221.161.201.200.84%520,661
Sep 18, 20251.201.201.181.191.19-361,323
Sep 17, 20251.221.221.161.191.19-1.65%388,436
Sep 16, 20251.221.221.161.211.210.83%394,627
Sep 15, 20251.201.221.181.201.20-4.00%375,332
Sep 12, 20251.191.251.141.251.257.76%602,211
Sep 11, 20251.171.221.141.161.16-545,549
Sep 10, 20251.151.181.131.161.16-495,019
Sep 9, 20251.181.191.151.161.16-3.33%613,704
Sep 8, 20251.211.211.181.201.20-341,277
Sep 5, 20251.241.261.181.201.20-1.64%379,505
Sep 4, 20251.241.261.171.221.22-3.94%665,305
Sep 3, 20251.331.351.271.271.27-3.05%369,088
Sep 2, 20251.301.331.281.311.31-1.50%343,457
Aug 29, 20251.371.381.241.331.33-4.32%427,355
Aug 28, 20251.451.451.381.391.39-2.80%492,589
Aug 27, 20251.391.481.391.431.435.93%859,440
Aug 26, 20251.361.411.341.351.350.75%708,268
Aug 25, 20251.441.451.341.341.34-7.59%902,788
Aug 22, 20251.421.521.381.451.4513.28%2,099,513
Aug 21, 20251.261.331.241.281.28-575,512
Aug 20, 20251.281.351.271.281.28-2.29%1,127,856
Aug 19, 20251.241.331.181.311.311.55%1,412,984
Aug 18, 20251.381.381.261.291.29-9.79%2,025,580
Aug 15, 20251.501.551.381.431.43-8.33%3,175,731
Aug 14, 20251.701.781.511.561.56-18.32%11,576,582
Aug 13, 20251.892.441.501.911.9172.07%323,489,583
Aug 12, 20251.121.131.101.111.11-107,303
Aug 11, 20251.141.141.091.111.11-1.77%100,994
Aug 8, 20251.151.171.121.131.13-1.74%104,704
Aug 7, 20251.161.171.121.151.15-157,733
Aug 6, 20251.171.181.151.151.15-1.71%110,641
Aug 5, 20251.151.221.151.171.17-171,053
Aug 4, 20251.151.221.131.171.171.74%242,693
Aug 1, 20251.151.151.101.151.15-1.71%158,450
Jul 31, 20251.171.191.151.171.170.86%130,651
Jul 30, 20251.151.201.151.161.16-0.85%142,615
Jul 29, 20251.171.191.101.171.17-451,055
Jul 28, 20251.201.211.161.171.17-2.50%203,363
Jul 25, 20251.201.211.151.201.200.84%359,628
Jul 24, 20251.251.271.181.191.19-4.80%415,999
Jul 23, 20251.251.261.221.251.25-342,022
Jul 22, 20251.271.281.211.251.25-0.79%255,055
Jul 21, 20251.251.291.231.261.26-1.56%349,098
Jul 18, 20251.301.301.251.281.281.59%389,417
Jul 17, 20251.241.311.231.261.262.02%561,312