Momentus Inc. - MNTSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.02	0.01	0.01	0.02	0.01	914,106
February 19, 2026	0.01	0.02	0.02	0.02	0.01	18,812
February 18, 2026	0.01	0.01	0.01	0.02	0.01	103,475
February 17, 2026	0.02	0.01	0.01	0.02	0.01	78,775
February 13, 2026	0.02	0.02	0.02	0.02	0.02	53,023
February 12, 2026	0.02	0.02	0.02	0.02	0.02	77,002
February 11, 2026	0.02	0.02	0.02	0.02	0.02	125,054
February 10, 2026	0.02	0.02	0.02	0.02	0.02	124,836
February 09, 2026	0.03	0.02	0.02	0.03	0.02	379,103
February 06, 2026	0.02	0.02	0.02	0.02	0.02	40,478
February 05, 2026	0.02	0.02	0.02	0.02	0.02	14,900
February 04, 2026	0.02	0.02	0.02	0.02	0.02	22,050
February 03, 2026	0.02	0.02	0.02	0.02	0.02	159,290
February 02, 2026	0.02	0.02	0.02	0.02	0.02	115,037
January 30, 2026	0.02	0.02	0.02	0.02	0.02	164,467
January 29, 2026	0.02	0.02	0.02	0.03	0.02	600,847
January 28, 2026	0.02	0.02	0.02	0.02	0.02	221,999
January 27, 2026	0.02	0.02	0.02	0.02	0.02	68,194
January 26, 2026	0.02	0.02	0.02	0.02	0.02	50,081
January 23, 2026	0.02	0.02	0.02	0.02	0.02	127,982
January 22, 2026	0.01	0.02	0.02	0.02	0.01	90,233
January 21, 2026	0.02	0.01	0.01	0.02	0.01	121,987
January 20, 2026	0.02	0.01	0.01	0.02	0.01	331,923
January 16, 2026	0.01	0.02	0.02	0.02	0.01	307,851
January 15, 2026	0.02	0.01	0.01	0.02	0.01	152,495
January 14, 2026	0.02	0.02	0.02	0.02	0.02	457,572
January 13, 2026	0.02	0.02	0.02	0.02	0.02	527,796
January 12, 2026	0.02	0.02	0.02	0.02	0.02	320,465
January 09, 2026	0.03	0.02	0.02	0.03	0.02	1.34M
January 08, 2026	0.04	0.02	0.02	0.05	0.02	1.7M
January 07, 2026	0.03	0.04	0.04	0.06	0.03	876,966
January 06, 2026	0.03	0.03	0.03	0.04	0.03	344,734
January 05, 2026	0.03	0.04	0.04	0.05	0.03	1.54M
January 02, 2026	0.02	0.02	0.02	0.03	0.02	206,396
December 31, 2025	0.02	0.02	0.02	0.03	0.02	879,363
December 30, 2025	0.02	0.02	0.02	0.02	0.02	174,715
December 29, 2025	0.03	0.02	0.02	0.03	0.02	234,333
December 26, 2025	0.03	0.02	0.02	0.03	0.02	88,300
December 24, 2025	0.02	0.02	0.02	0.03	0.02	36,501
December 23, 2025	0.03	0.02	0.02	0.03	0.02	111,063
December 22, 2025	0.03	0.03	0.03	0.04	0.03	316,298
December 19, 2025	0.05	0.03	0.03	0.05	0.02	259,130
December 18, 2025	0.03	0.03	0.03	0.03	0.02	78,986
December 17, 2025	0.02	0.02	0.02	0.02	0.02	169,423
December 16, 2025	0.02	0.02	0.02	0.03	0.02	226,806
December 15, 2025	0.03	0.02	0.02	0.03	0.02	547,387
December 12, 2025	0.04	0.05	0.05	0.05	0.04	621,569
December 11, 2025	0.03	0.04	0.04	0.04	0.02	347,264
December 10, 2025	0.03	0.03	0.03	0.03	0.02	1.14M
December 09, 2025	0.02	0.02	0.02	0.02	0.02	6,775
December 08, 2025	0.02	0.02	0.02	0.02	0.02	51,583
December 05, 2025	0.02	0.02	0.02	0.02	0.02	10,180
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

Momentus Inc. (MNTSW) NASDAQ