Momentus(MNTS)
$1.80-0.08 (-4.51%)
MNTS
Momentus historical prices
$1.80
At close:-0.08 (-4.51%)
Want to see MNTS full AI Analyst Report?
Momentus (MNTS) Historical Prices
1,459 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.90 | 1.93 | 1.73 | 1.80 | 1.80 | -4.51% | 389,454 | 0.57 |
| Nov 12, 2026 | 1.95 | 2.06 | 1.85 | 1.89 | 1.89 | -4.80% | 539,324 | 0.77 |
| Nov 11, 2026 | 1.94 | 2.04 | 1.91 | 1.98 | 1.98 | +4.21% | 622,411 | 0.86 |
| Nov 10, 2026 | 1.96 | 2.00 | 1.85 | 1.90 | 1.90 | -7.32% | 548,104 | 0.73 |
| Nov 09, 2026 | 2.04 | 2.14 | 1.86 | 2.00 | 2.00 | -2.44% | 1,165,220 | 1.56 |
| Nov 06, 2026 | 1.72 | 2.12 | 1.60 | 2.05 | 2.05 | +20.59% | 1,732,052 | 2.36 |
| Nov 05, 2026 | 1.82 | 1.89 | 1.56 | 1.70 | 1.70 | -8.60% | 1,406,884 | 1.93 |
| Nov 04, 2026 | 1.86 | 1.90 | 1.67 | 1.86 | 1.86 | 0.00% | 1,047,324 | 1.41 |
| Nov 03, 2026 | 1.82 | 2.30 | 1.82 | 1.86 | 1.86 | +2.20% | 1,993,813 | 2.74 |
| Nov 02, 2026 | 1.94 | 1.96 | 1.70 | 1.82 | 1.82 | -6.19% | 629,391 | 0.84 |
| Oct 30, 2026 | 2.03 | 2.05 | 1.86 | 1.94 | 1.94 | -8.92% | 811,595 | 1.05 |
| Oct 29, 2026 | 2.08 | 2.23 | 2.04 | 2.13 | 2.13 | +0.47% | 449,709 | 0.57 |
| Oct 28, 2026 | 2.16 | 2.16 | 2.04 | 2.12 | 2.12 | 0.00% | 458,750 | 0.57 |
| Oct 27, 2026 | 2.16 | 2.24 | 2.02 | 2.12 | 2.12 | -2.30% | 849,361 | 1.05 |
| Oct 26, 2026 | 2.21 | 2.21 | 2.07 | 2.17 | 2.17 | +0.93% | 328,933 | 0.40 |
| Oct 23, 2026 | 2.16 | 2.17 | 2.04 | 2.15 | 2.15 | 0.00% | 421,501 | 0.51 |
| Oct 22, 2026 | 2.39 | 2.45 | 2.07 | 2.15 | 2.15 | -10.42% | 880,701 | 1.07 |
| Oct 21, 2026 | 2.40 | 2.50 | 2.39 | 2.40 | 2.40 | +2.13% | 375,185 | 0.45 |
| Oct 20, 2026 | 2.43 | 2.51 | 2.33 | 2.35 | 2.35 | -5.24% | 655,927 | 0.79 |
| Oct 19, 2026 | 2.65 | 2.66 | 2.46 | 2.48 | 2.48 | -4.98% | 492,499 | 0.59 |
| Oct 16, 2026 | 2.83 | 2.86 | 2.59 | 2.61 | 2.61 | -7.12% | 411,336 | 0.49 |
| Oct 15, 2026 | 2.66 | 2.86 | 2.50 | 2.81 | 2.81 | +3.31% | 671,843 | 0.79 |
| Oct 14, 2026 | 2.97 | 2.98 | 2.67 | 2.72 | 2.72 | -9.18% | 953,400 | 1.12 |
| Oct 13, 2026 | 3.09 | 3.13 | 2.85 | 3.00 | 3.00 | -4.31% | 944,630 | 1.10 |
| Oct 12, 2026 | 3.20 | 3.25 | 3.05 | 3.13 | 3.13 | -4.28% | 719,191 | 0.83 |
| Oct 09, 2026 | 3.41 | 3.46 | 3.25 | 3.27 | 3.27 | -3.25% | 495,006 | 0.57 |
| Oct 08, 2026 | 3.46 | 3.48 | 3.33 | 3.38 | 3.38 | -3.43% | 383,418 | 0.44 |
| Oct 07, 2026 | 3.52 | 3.53 | 3.41 | 3.50 | 3.50 | -2.78% | 1,312,172 | 1.50 |
| Oct 06, 2026 | 3.58 | 3.69 | 3.52 | 3.60 | 3.60 | +0.56% | 431,927 | 0.49 |
| Oct 05, 2026 | 3.70 | 3.73 | 3.50 | 3.58 | 3.58 | -3.50% | 590,091 | 0.66 |
| Oct 02, 2026 | 3.82 | 3.85 | 3.63 | 3.71 | 3.71 | -1.33% | 595,806 | 0.66 |
| Oct 01, 2026 | 3.87 | 3.90 | 3.69 | 3.76 | 3.76 | -2.84% | 446,431 | 0.48 |
| Sep 30, 2026 | 3.73 | 3.98 | 3.72 | 3.87 | 3.87 | +4.59% | 688,435 | 0.75 |
| Sep 29, 2026 | 4.04 | 4.11 | 3.66 | 3.70 | 3.70 | -8.19% | 1,282,789 | 1.36 |
| Sep 28, 2026 | 4.18 | 4.18 | 4.00 | 4.03 | 4.03 | -4.73% | 553,869 | 0.57 |
| Sep 25, 2026 | 4.29 | 4.35 | 4.20 | 4.23 | 4.23 | -1.28% | 516,904 | 0.51 |
| Sep 24, 2026 | 4.25 | 4.35 | 4.16 | 4.29 | 4.29 | +1.30% | 587,895 | 0.56 |
| Sep 23, 2026 | 4.35 | 4.37 | 4.19 | 4.23 | 4.23 | -2.76% | 344,362 | 0.32 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.32 | 4.35 | 4.35 | -2.90% | 446,615 | 0.41 |
| Sep 21, 2026 | 4.21 | 4.51 | 4.21 | 4.48 | 4.48 | +7.18% | 785,350 | 0.71 |
| Sep 18, 2026 | 4.33 | 4.35 | 4.13 | 4.18 | 4.18 | -3.69% | 933,142 | 0.83 |
| Sep 17, 2026 | 4.17 | 4.50 | 4.17 | 4.34 | 4.34 | +6.11% | 1,062,653 | 0.92 |
| Sep 16, 2026 | 4.10 | 4.14 | 4.01 | 4.09 | 4.09 | +1.74% | 395,914 | 0.33 |
| Sep 15, 2026 | 3.99 | 4.12 | 3.93 | 4.02 | 4.02 | 0.00% | 517,559 | 0.39 |
| Sep 14, 2026 | 3.97 | 4.14 | 3.92 | 4.02 | 4.02 | -0.50% | 588,894 | 0.43 |
| Sep 11, 2026 | 4.06 | 4.14 | 4.01 | 4.04 | 4.04 | +0.50% | 331,401 | 0.22 |
| Sep 10, 2026 | 4.03 | 4.14 | 3.96 | 4.02 | 4.02 | -0.99% | 447,360 | 0.27 |
| Sep 09, 2026 | 4.21 | 4.31 | 4.05 | 4.06 | 4.06 | -4.47% | 622,214 | 0.31 |
| Sep 08, 2026 | 4.11 | 4.38 | 4.11 | 4.25 | 4.25 | +1.67% | 699,714 | 0.34 |
| Sep 07, 2026 | 4.17 | 4.30 | 4.10 | 4.18 | 4.18 | 0.00% | 0 | 0.00 |
