Momentus Stock Price History
NASDAQ: MNTSIndustrialsMilitary/Government/TechnicalUSD
3.27-0.11 (-3.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNTS price history at a glance
The price history for Momentus (MNTS) on this page begins on December 30, 2019, when the stock closed at $123,125.00; it most recently closed at $3.27 on October 5, 2026. The highest price in this record is $364,750.00, reached on February 8, 2021; the latest close is 100.0% below that peak. Across the 6 complete calendar years in the table, MNTS finished higher in 1 and lower in 5. Its best year was 2020 (+82.3%) and its worst was 2025 (-96.4%).
Over roughly 7 years the share price changed -100.0%, a -78.9% compound annual price return (excluding dividends). In the last 12 months alone, MNTS has lost 87.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $364,750.00
- Date of high
- Feb 8, 2021
- Low since 2019
- $3.11
- Date of low
- Apr 6, 2026
- 52-week high
- $34.46
- 52-week low
- $3.11
- IPO year
- 2019
- Last close
- $3.27
MNTS returns
1 week
-11.86%
1 month
-19.46%
3 months
-46.00%
6 months
-6.03%
Year to date
-32.85%
1 year
-87.37%
3 years
-99.58%
5 years
-100.00%
MNTS price return, excluding dividends.
MNTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.27 | -43.03% |
| 2025 | 5.74 | -96.42% |
| 2024 | 160.36 | -62.92% |
| 2023 | 432.50 | -95.56% |
| 2022 | 9,750.00 | -81.34% |
| 2021 | 52,250.00 | -76.73% |
| 2020 | 224,500.00 | +82.34% |
| 2019* | 123,125.00 | 0.00% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
MNTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.41 | 3.44 | 3.25 | 3.27 | -3.25% | |
| 3.46 | 3.48 | 3.33 | 3.38 | -3.43% | |
| 3.52 | 3.53 | 3.41 | 3.50 | -2.78% | |
| 3.58 | 3.69 | 3.52 | 3.60 | +0.56% | |
| 3.70 | 3.73 | 3.50 | 3.58 | -3.50% | |
| 3.82 | 3.85 | 3.63 | 3.71 | -1.33% | |
| 3.87 | 3.90 | 3.69 | 3.76 | -2.84% | |
| 3.73 | 3.98 | 3.72 | 3.87 | +4.59% | |
| 4.04 | 4.11 | 3.66 | 3.70 | -8.19% | |
| 4.18 | 4.18 | 4.00 | 4.03 | -4.73% | |
| 4.29 | 4.35 | 4.20 | 4.23 | -1.28% | |
| 4.25 | 4.35 | 4.16 | 4.29 | +1.30% | |
| 4.35 | 4.37 | 4.19 | 4.23 | -2.76% | |
| 4.50 | 4.50 | 4.32 | 4.35 | -2.90% | |
| 4.21 | 4.51 | 4.21 | 4.48 | +7.18% | |
| 4.33 | 4.35 | 4.13 | 4.18 | -3.69% | |
| 4.17 | 4.50 | 4.17 | 4.34 | +6.11% | |
| 4.10 | 4.14 | 4.01 | 4.09 | +1.74% | |
| 3.99 | 4.12 | 3.93 | 4.02 | 0.00% | |
| 3.97 | 4.14 | 3.92 | 4.02 | -0.50% | |
| 4.06 | 4.14 | 4.01 | 4.04 | +0.50% | |
| 4.03 | 4.14 | 3.96 | 4.02 | -0.99% | |
| 4.21 | 4.31 | 4.05 | 4.06 | -4.47% | |
| 4.11 | 4.38 | 4.11 | 4.25 | +1.67% | |
| 4.17 | 4.30 | 4.10 | 4.18 | +0.72% | |
| 4.23 | 4.36 | 4.13 | 4.15 | -1.19% | |
| 4.08 | 4.28 | 4.08 | 4.20 | +3.19% | |
| 4.11 | 4.18 | 4.05 | 4.07 | -4.24% | |
| 4.08 | 4.29 | 4.08 | 4.25 | +3.66% | |
| 4.22 | 4.24 | 4.02 | 4.10 | -3.98% | |
| 4.31 | 4.44 | 4.24 | 4.27 | +0.71% | |
| 4.20 | 4.32 | 4.11 | 4.24 | +0.24% | |
| 4.18 | 4.31 | 4.11 | 4.23 | +1.68% | |
| 4.33 | 4.33 | 4.13 | 4.16 | -3.48% | |
| 4.19 | 4.33 | 4.15 | 4.31 | +4.36% | |
| 4.18 | 4.22 | 4.05 | 4.13 | -2.59% | |
| 4.34 | 4.40 | 4.15 | 4.24 | 0.00% | |
| 4.50 | 4.55 | 4.22 | 4.24 | -9.59% | |
| 4.77 | 4.81 | 4.63 | 4.69 | -3.10% | |
| 4.82 | 5.13 | 4.81 | 4.84 | -1.43% | |
| 4.92 | 5.24 | 4.72 | 4.91 | +1.03% | |
| 4.83 | 4.97 | 4.64 | 4.86 | +1.04% | |
| 4.52 | 4.89 | 4.51 | 4.81 | +2.56% | |
| 4.86 | 4.99 | 4.66 | 4.69 | -4.67% | |
| 4.49 | 4.95 | 4.48 | 4.92 | +12.07% | |
| 4.15 | 4.58 | 4.11 | 4.39 | +3.54% | |
| 4.43 | 4.55 | 4.14 | 4.24 | -6.81% | |
| 4.35 | 4.87 | 4.35 | 4.55 | +8.33% | |
| 4.07 | 4.36 | 3.92 | 4.20 | +3.70% | |
| 4.50 | 4.58 | 4.04 | 4.05 | -10.40% | |
| 4.30 | 4.79 | 4.30 | 4.52 | +8.65% | |
| 4.45 | 4.59 | 4.11 | 4.16 | -8.17% | |
| 4.63 | 4.75 | 4.42 | 4.53 | -5.43% | |
| 4.65 | 4.83 | 4.40 | 4.79 | +1.70% | |
| 4.82 | 4.86 | 4.66 | 4.71 | -3.68% | |
| 4.72 | 4.96 | 4.67 | 4.89 | +0.20% | |
| 4.97 | 5.22 | 4.73 | 4.88 | -1.81% | |
| 4.91 | 5.19 | 4.85 | 4.97 | +3.11% | |
| 4.82 | 5.03 | 4.61 | 4.82 | -2.82% | |
| 4.68 | 5.31 | 4.60 | 4.96 | +1.85% | |
| 5.33 | 5.40 | 4.86 | 4.87 | -10.97% | |
| 5.69 | 5.95 | 5.25 | 5.47 | -4.87% | |
| 5.59 | 5.91 | 5.56 | 5.75 | +2.86% | |
| 5.86 | 5.95 | 5.48 | 5.59 | -7.68% | |
| 6.07 | 6.08 | 5.80 | 6.06 | -1.06% | |
| 6.06 | 6.26 | 5.86 | 6.12 | +1.32% | |
| 6.05 | 6.39 | 5.95 | 6.04 | -2.89% | |
| 6.36 | 6.80 | 6.12 | 6.22 | -5.47% | |
| 6.01 | 6.77 | 6.00 | 6.58 | +11.34% | |
| 6.44 | 6.95 | 5.82 | 5.91 | -9.08% | |
| 6.71 | 7.15 | 6.50 | 6.50 | -3.27% | |
| 7.28 | 7.44 | 6.45 | 6.72 | -7.95% | |
| 7.61 | 8.13 | 7.27 | 7.30 | +3.55% | |
| 7.02 | 7.60 | 6.99 | 7.05 | -2.89% | |
| 7.57 | 7.67 | 7.02 | 7.26 | -6.92% | |
| 8.13 | 8.26 | 7.42 | 7.80 | -5.22% | |
| 8.26 | 9.14 | 8.16 | 8.23 | -6.05% | |
| 9.53 | 9.53 | 8.63 | 8.76 | -15.36% | |
| 10.22 | 10.80 | 9.46 | 10.35 | +2.88% | |
| 10.72 | 10.85 | 9.50 | 10.06 | +8.06% | |
| 10.08 | 10.08 | 9.23 | 9.31 | -8.99% | |
| 12.22 | 12.34 | 10.11 | 10.23 | -14.39% | |
| 13.94 | 14.41 | 11.55 | 11.95 | -26.69% | |
| 11.75 | 17.49 | 11.15 | 16.30 | +43.74% | |
| 12.51 | 13.28 | 10.36 | 11.34 | -10.64% | |
| 12.65 | 13.85 | 11.85 | 12.69 | +3.85% | |
| 16.38 | 16.38 | 11.80 | 12.22 | -18.04% | |
| 16.90 | 17.69 | 14.11 | 14.91 | -5.57% | |
| 13.41 | 17.18 | 13.02 | 15.79 | +20.35% | |
| 13.02 | 14.60 | 12.50 | 13.12 | -6.82% | |
| 16.50 | 16.96 | 14.02 | 14.08 | -15.74% | |
| 16.75 | 18.48 | 16.40 | 16.71 | -0.83% | |
| 19.21 | 19.25 | 16.00 | 16.85 | -13.14% | |
| 16.91 | 20.51 | 16.25 | 19.40 | -0.51% | |
| 19.46 | 22.20 | 17.47 | 19.50 | +25.97% | |
| 12.96 | 16.28 | 11.86 | 15.48 | +109.76% | |
| 7.40 | 7.93 | 7.02 | 7.38 | -2.25% | |
| 6.00 | 7.64 | 5.90 | 7.55 | +21.38% | |
| 5.72 | 6.41 | 5.46 | 6.22 | +7.06% | |
| 6.06 | 6.30 | 5.55 | 5.81 | -5.22% | |
| 5.82 | 6.19 | 5.48 | 6.13 | +12.48% | |
| 5.40 | 5.69 | 5.21 | 5.45 | -1.98% | |
| 5.73 | 6.42 | 5.42 | 5.56 | -5.44% | |
| 5.51 | 6.20 | 5.12 | 5.88 | +10.11% | |
| 5.85 | 6.00 | 5.04 | 5.34 | -4.98% | |
| 5.89 | 7.30 | 5.52 | 5.62 | +2.93% | |
| 4.48 | 5.57 | 4.46 | 5.46 | +23.81% | |
| 4.57 | 4.75 | 4.38 | 4.41 | -8.12% | |
| 4.68 | 4.97 | 4.41 | 4.80 | +1.27% | |
| 4.83 | 4.92 | 4.40 | 4.74 | +5.10% | |
| 4.51 | 4.75 | 4.18 | 4.51 | -1.31% | |
| 4.69 | 4.70 | 4.39 | 4.57 | -1.51% | |
| 4.41 | 4.85 | 4.30 | 4.64 | +5.94% | |
| 5.45 | 5.45 | 4.09 | 4.38 | -14.45% | |
| 6.00 | 6.01 | 5.06 | 5.12 | -18.47% | |
| 5.65 | 6.78 | 5.48 | 6.28 | +10.95% | |
| 5.57 | 5.79 | 5.39 | 5.66 | +0.35% | |
| 6.74 | 6.74 | 5.32 | 5.64 | +1.62% | |
| 5.77 | 6.15 | 5.25 | 5.55 | -2.29% | |
| 6.63 | 6.93 | 5.61 | 5.68 | -11.53% | |
| 7.17 | 7.47 | 6.17 | 6.42 | -14.40% | |
| 8.01 | 8.40 | 7.05 | 7.50 | -1.70% | |
| 6.41 | 8.45 | 5.81 | 7.63 | +10.42% | |
| 5.42 | 7.47 | 5.42 | 6.91 | +39.31% | |
| 5.15 | 5.95 | 4.51 | 4.96 | +0.81% | |
| 3.65 | 5.17 | 3.65 | 4.92 | +41.38% | |
| 3.40 | 4.07 | 3.39 | 3.48 | +2.96% | |
| 3.55 | 3.56 | 3.36 | 3.38 | -7.14% | |
| 3.48 | 3.73 | 3.24 | 3.64 | +12.69% | |
| 3.34 | 3.39 | 3.11 | 3.23 | -7.98% | |
| 3.30 | 4.15 | 3.27 | 3.51 | +7.01% | |
| 3.60 | 3.61 | 3.16 | 3.28 | -12.06% | |
| 3.68 | 3.91 | 3.55 | 3.73 | +1.36% | |
| 3.75 | 3.88 | 3.46 | 3.68 | -2.39% | |
| 4.23 | 4.69 | 3.38 | 3.77 | -2.84% | |
| 4.03 | 4.04 | 3.70 | 3.88 | -3.72% | |
| 4.17 | 4.36 | 3.94 | 4.03 | -5.40% | |
| 4.58 | 5.15 | 4.25 | 4.26 | -3.84% | |
| 4.17 | 5.17 | 4.12 | 4.43 | +4.98% | |
| 4.22 | 4.35 | 4.06 | 4.22 | -1.40% | |
| 4.23 | 4.35 | 3.99 | 4.28 | +3.13% | |
| 4.00 | 4.23 | 3.92 | 4.15 | -2.12% | |
| 4.63 | 4.74 | 4.12 | 4.24 | -7.63% | |
| 4.40 | 4.59 | 4.15 | 4.59 | +4.56% | |
| 4.09 | 4.39 | 4.03 | 4.39 | +8.13% | |
| 3.92 | 4.08 | 3.89 | 4.06 | +3.57% | |
| 3.89 | 4.00 | 3.82 | 3.92 | -1.75% | |
| 3.93 | 4.11 | 3.83 | 3.99 | -1.48% | |
| 4.15 | 4.23 | 3.99 | 4.05 | -1.70% | |
| 4.01 | 4.12 | 3.82 | 4.12 | -0.48% | |
| 4.16 | 4.34 | 4.09 | 4.14 | -4.17% | |
| 4.53 | 4.59 | 4.11 | 4.32 | -5.47% | |
| 4.28 | 4.59 | 4.18 | 4.57 | +5.30% | |
| 4.00 | 4.41 | 3.92 | 4.34 | +4.83% | |
| 4.26 | 4.57 | 4.10 | 4.14 | -8.00% | |
| 4.65 | 4.65 | 4.27 | 4.50 | -5.46% | |
| 4.92 | 5.09 | 4.65 | 4.76 | -1.86% | |
| 4.90 | 5.03 | 4.71 | 4.85 | +0.62% | |
| 4.86 | 4.96 | 4.70 | 4.82 | -2.03% | |
| 4.87 | 5.04 | 4.84 | 4.92 | -1.01% | |
| 5.25 | 5.54 | 4.85 | 4.97 | -5.87% | |
| 5.40 | 5.48 | 5.24 | 5.28 | -4.17% | |
| 5.25 | 5.79 | 5.21 | 5.51 | +2.80% | |
| 5.74 | 5.86 | 5.22 | 5.36 | -6.13% | |
| 5.39 | 6.14 | 5.30 | 5.71 | +5.35% | |
| 5.55 | 5.80 | 5.21 | 5.42 | -0.73% | |
| 5.23 | 5.94 | 4.95 | 5.46 | +6.64% | |
| 5.95 | 5.98 | 4.90 | 5.12 | -20.50% | |
| 7.48 | 8.00 | 6.40 | 6.44 | +7.33% | |
| 5.53 | 6.40 | 5.53 | 6.00 | +8.89% | |
| 5.79 | 5.96 | 5.20 | 5.51 | -9.82% | |
| 6.57 | 6.57 | 5.66 | 6.11 | -7.00% | |
| 6.32 | 6.95 | 6.09 | 6.57 | +3.14% | |
| 7.00 | 7.26 | 6.20 | 6.37 | -11.28% | |
| 7.60 | 7.86 | 7.00 | 7.18 | -6.51% | |
| 8.00 | 8.08 | 7.28 | 7.68 | -5.30% | |
| 7.98 | 8.59 | 7.47 | 8.11 | +3.31% | |
| 7.67 | 8.40 | 7.20 | 7.85 | +3.56% | |
| 8.01 | 8.20 | 7.47 | 7.58 | -5.72% | |
| 8.45 | 9.66 | 7.65 | 8.04 | -3.13% | |
| 7.44 | 9.02 | 7.44 | 8.30 | +11.41% | |
| 8.09 | 8.33 | 6.91 | 7.45 | -7.91% | |
| 8.05 | 9.00 | 7.96 | 8.09 | -7.86% | |
| 9.00 | 9.50 | 8.45 | 8.78 | -3.62% | |
| 9.52 | 10.39 | 8.84 | 9.11 | -2.25% | |
| 8.96 | 10.29 | 8.50 | 9.32 | -1.89% | |
| 10.00 | 10.18 | 8.37 | 9.50 | -8.12% | |
| 12.21 | 13.35 | 10.01 | 10.34 | -17.01% | |
| 11.75 | 13.50 | 10.57 | 12.46 | -3.11% | |
| 14.88 | 15.00 | 11.50 | 12.86 | -7.48% | |
| 11.70 | 15.98 | 10.86 | 13.90 | +41.40% | |
| 8.32 | 10.60 | 8.12 | 9.83 | +11.45% | |
| 9.90 | 11.70 | 7.15 | 8.82 | +53.66% | |
| 5.05 | 6.42 | 5.05 | 5.74 | +17.86% | |
| 5.18 | 7.25 | 4.86 | 4.87 | -5.80% | |
| 4.80 | 5.60 | 4.73 | 5.17 | +4.44% | |
| 6.02 | 6.11 | 4.88 | 4.95 | -20.42% | |
| 6.83 | 6.85 | 6.10 | 6.22 | -11.14% | |
| 6.14 | 7.14 | 5.98 | 7.00 | +15.70% | |
| 8.61 | 8.67 | 6.02 | 6.05 | -32.78% | |
| 9.16 | 10.45 | 8.25 | 9.00 | +3.09% | |
| 7.54 | 9.50 | 7.50 | 8.73 | +12.07% | |
| 8.90 | 9.80 | 7.35 | 7.79 | -16.75% | |
| 9.30 | 10.18 | 8.93 | 9.36 | +0.19% | |
| 8.73 | 9.75 | 8.59 | 9.34 | +12.96% | |
| 10.66 | 10.71 | 7.91 | 8.27 | -44.88% | |
| 17.14 | 18.21 | 14.25 | 15.00 | -11.21% | |
| 14.64 | 17.32 | 14.30 | 16.89 | +6.29% | |
| 17.25 | 18.75 | 14.77 | 15.89 | +16.49% | |
| 12.66 | 14.64 | 12.50 | 13.64 | +1.06% | |
| 14.64 | 14.64 | 13.04 | 13.50 | -5.50% | |
| 14.46 | 16.38 | 13.75 | 14.29 | +1.27% | |
| 14.68 | 15.00 | 13.66 | 14.11 | -1.25% | |
| 12.50 | 14.82 | 12.39 | 14.29 | +19.58% | |
| 11.00 | 12.14 | 10.89 | 11.95 | +11.50% | |
| 11.79 | 12.29 | 10.71 | 10.71 | -12.92% | |
| 12.32 | 12.50 | 12.14 | 12.30 | +2.07% | |
| 11.34 | 12.14 | 11.34 | 12.05 | +8.17% | |
| 11.23 | 11.48 | 10.86 | 11.14 | +1.96% | |
| 10.75 | 11.79 | 10.71 | 10.93 | -0.33% | |
| 10.93 | 11.30 | 9.57 | 10.96 | +2.33% | |
| 12.77 | 13.89 | 10.71 | 10.71 | -15.61% | |
| 12.59 | 13.21 | 12.32 | 12.70 | -0.56% | |
| 11.61 | 14.29 | 11.61 | 12.77 | +8.83% | |
| 13.93 | 14.11 | 11.70 | 11.73 | -15.99% | |
| 13.48 | 14.55 | 13.48 | 13.96 | -4.28% | |
| 15.71 | 16.07 | 14.11 | 14.59 | -7.47% | |
| 16.05 | 16.68 | 15.39 | 15.77 | -1.23% | |
| 16.43 | 16.79 | 15.27 | 15.96 | -3.14% | |
| 17.52 | 17.68 | 16.25 | 16.48 | -0.54% | |
| 16.96 | 17.09 | 15.77 | 16.57 | -4.13% | |
| 19.11 | 19.11 | 17.14 | 17.29 | -9.53% | |
| 18.21 | 19.64 | 18.21 | 19.11 | +1.90% | |
| 18.93 | 20.18 | 18.57 | 18.75 | -2.78% | |
| 20.36 | 20.54 | 18.93 | 19.29 | -4.85% | |
| 19.64 | 20.54 | 19.64 | 20.27 | +5.58% | |
| 22.32 | 23.21 | 19.11 | 19.20 | -9.66% | |
| 21.61 | 21.96 | 20.89 | 21.25 | -0.83% | |
| 21.96 | 22.50 | 21.25 | 21.43 | -0.83% | |
| 21.43 | 22.77 | 21.25 | 21.61 | -6.92% | |
| 23.21 | 23.75 | 22.77 | 23.21 | +1.56% | |
| 21.07 | 23.04 | 21.07 | 22.86 | +7.56% | |
| 22.14 | 22.95 | 20.54 | 21.25 | -6.30% | |
| 23.39 | 23.48 | 21.96 | 22.68 | -3.79% | |
| 23.93 | 25.18 | 23.04 | 23.57 | -0.75% | |
| 23.93 | 25.18 | 23.39 | 23.75 | -2.92% | |
| 26.61 | 27.14 | 24.46 | 24.46 | -9.87% | |
| 28.57 | 30.18 | 25.18 | 27.14 | -11.11% | |
| 29.29 | 34.46 | 27.86 | 30.54 | +19.58% | |
| 24.64 | 25.54 | 22.68 | 25.54 | +4.38% | |
| 26.96 | 27.50 | 23.93 | 24.46 | -5.52% | |
| 34.38 | 34.46 | 25.34 | 25.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNTS chart for longer ranges.