Momentus Inc. - MNTSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.02	0.02	0.02	0.02	0.02	108,144
December 03, 2025	0.02	0.02	0.02	0.02	0.02	76,780
December 02, 2025	0.05	0.02	0.02	0.02	0.02	32,300
December 01, 2025	0.02	0.02	0.02	0.02	0.02	5,300
November 28, 2025	0.02	0.02	0.02	0.02	0.02	28,305
November 26, 2025	0.02	0.02	0.02	0.02	0.02	19,530
November 25, 2025	0.02	0.02	0.02	0.02	0.02	17,938
November 24, 2025	0.02	0.02	0.02	0.02	0.02	2,719
November 21, 2025	0.02	0.02	0.02	0.02	0.02	104,292
November 20, 2025	0.02	0.01	0.01	0.02	0.01	92,695
November 19, 2025	0.01	0.01	0.01	0.02	0.01	41,489
November 18, 2025	0.02	0.01	0.01	0.02	0.01	107,320
November 17, 2025	0.02	0.01	0.01	0.02	0.01	182,776
November 14, 2025	0.02	0.02	0.02	0.02	0.02	172,566
November 13, 2025	0.02	0.02	0.02	0.02	0.02	1,760
November 12, 2025	0.05	0.02	0.02	0.02	0.02	140,921
November 11, 2025	0.05	0.02	0.02	0.02	0.02	7,100
November 10, 2025	0.05	0.02	0.02	0.03	0.02	67,022
November 07, 2025	0.02	0.02	0.02	0.03	0.02	323,392
November 06, 2025	0.03	0.03	0.03	0.03	0.03	31,207
November 05, 2025	0.03	0.03	0.03	0.03	0.03	145,745
November 04, 2025	0.04	0.03	0.03	0.04	0.02	2.32M
November 03, 2025	0.04	0.04	0.04	0.04	0.04	12,730
October 31, 2025	0.05	0.04	0.04	0.05	0.04	63,648
October 30, 2025	0.06	0.05	0.05	0.06	0.04	103,480
October 29, 2025	0.05	0.05	0.05	0.05	0.05	57,515
October 28, 2025	0.05	0.05	0.05	0.06	0.05	16,908
October 27, 2025	0.05	0.06	0.06	0.1	0.05	294,160
October 24, 2025	0.05	0.05	0.05	0.06	0.04	79,884
October 23, 2025	0.04	0.05	0.05	0.05	0.04	245,774
October 22, 2025	0.04	0.04	0.04	0.04	0.04	71,416
October 21, 2025	0.04	0.03	0.03	0.04	0.03	212,755
October 20, 2025	0.04	0.04	0.04	0.04	0.04	26,141
October 17, 2025	0.04	0.04	0.04	0.04	0.04	28,083
October 16, 2025	0.05	0.05	0.05	0.06	0.04	88,796
October 15, 2025	0.06	0.05	0.05	0.06	0.04	155,320
October 14, 2025	0.05	0.05	0.05	0.07	0.04	1.29M
October 13, 2025	0.05	0.04	0.04	0.05	0.03	103,235
October 10, 2025	0.04	0.04	0.04	0.04	0.03	58,306
October 09, 2025	0.07	0.03	0.03	0.07	0.03	431,543
October 08, 2025	0.03	0.04	0.04	0.04	0.03	72,309
October 07, 2025	0.03	0.04	0.04	0.04	0.03	104,822
October 06, 2025	0.02	0.03	0.03	0.03	0.02	151,700
October 03, 2025	0.03	0.03	0.03	0.04	0.02	166,529
October 02, 2025	0.03	0.03	0.03	0.03	0.03	57,477
October 01, 2025	0.03	0.03	0.03	0.03	0.02	33,132
September 30, 2025	0.02	0.02	0.02	0.03	0.02	51,854
September 29, 2025	0.02	0.02	0.02	0.02	0.02	7,222
September 26, 2025	0.03	0.02	0.02	0.03	0.02	7,148
September 25, 2025	0.02	0.02	0.02	0.03	0.02	38,537
September 24, 2025	0.03	0.02	0.02	0.03	0.02	39,298
September 23, 2025	0.02	0.03	0.03	0.03	0.02	119,355
September 22, 2025	0.02	0.03	0.03	0.03	0.02	72,467
September 19, 2025	0.02	0.02	0.02	0.02	0.02	266,072
September 18, 2025	0.02	0.02	0.02	0.02	0.02	34,162
September 17, 2025	0.02	0.02	0.02	0.02	0.02	8,953
September 16, 2025	0.02	0.02	0.02	0.03	0.02	75,889
September 15, 2025	0.03	0.03	0.03	0.03	0.02	8,154
September 12, 2025	0.02	0.03	0.03	0.03	0.02	8,052
September 11, 2025	0.02	0.02	0.02	0.03	0.02	45,739

Momentus Inc. (MNTSW) NASDAQ