MMTM(MMTM)
MMTM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $289.57 | $291.66 | $289.57 | $291.47 | 700 |
| 11/12/2026 | $293.23 | $293.28 | $293.23 | $293.28 | 300 |
| 11/11/2026 | $293.64 | $294.79 | $293.64 | $294.41 | 800 |
| 11/10/2026 | $287.44 | $289.21 | $287.44 | $289.06 | 700 |
| 11/9/2026 | $290.08 | $290.09 | $290.04 | $290.04 | 909 |
| 11/6/2026 | $281.65 | $283.63 | $281.65 | $282.22 | 909 |
| 11/5/2026 | $290.54 | $290.54 | $280.24 | $280.24 | 1,200 |
| 11/4/2026 | $296.57 | $296.57 | $295.02 | $295.15 | 729 |
| 11/3/2026 | $293.92 | $293.96 | $293.00 | $293.17 | 1,000 |
| 11/2/2026 | $296.50 | $297.03 | $292.05 | $292.05 | 1,400 |
| 10/30/2026 | $298.34 | $298.34 | $293.50 | $295.65 | 939 |
| 10/29/2026 | $302.43 | $302.43 | $302.43 | $302.43 | 225 |
| 10/28/2026 | $303.41 | $304.56 | $303.41 | $304.53 | 2,232 |
| 10/27/2026 | $301.02 | $303.24 | $301.02 | $302.90 | 1,250 |
| 10/26/2026 | $298.61 | $300.72 | $298.61 | $299.88 | 805 |
| 10/23/2026 | $297.95 | $297.95 | $297.20 | $297.20 | 225 |
| 10/22/2026 | $299.05 | $299.05 | $297.38 | $298.06 | 635 |
| 10/21/2026 | $303.47 | $304.19 | $303.07 | $304.19 | 1,000 |
| 10/20/2026 | $301.71 | $301.95 | $301.54 | $301.54 | 449 |
| 10/19/2026 | $301.62 | $301.62 | $301.11 | $301.11 | 800 |
| 10/16/2026 | $303.25 | $303.25 | $298.78 | $299.56 | 1,300 |
| 10/15/2026 | $303.39 | $304.24 | $302.28 | $303.79 | 2,005 |
| 10/14/2026 | $305.11 | $305.11 | $304.03 | $304.03 | 1,149 |
| 10/13/2026 | $307.89 | $308.84 | $307.65 | $308.58 | 2,439 |
| 10/12/2026 | $309.68 | $309.68 | $309.16 | $309.16 | 500 |
| 10/9/2026 | $310.37 | $310.66 | $310.11 | $310.58 | 1,200 |
| 10/8/2026 | $310.70 | $310.70 | $309.34 | $309.34 | 400 |
| 10/7/2026 | $310.79 | $312.13 | $310.79 | $312.07 | 2,600 |
| 10/6/2026 | $313.24 | $313.80 | $312.41 | $312.41 | 4,300 |
| 10/5/2026 | $310.33 | $312.02 | $310.33 | $311.07 | 7,000 |
| 10/2/2026 | $309.65 | $311.21 | $309.50 | $310.27 | 9,300 |
| 10/1/2026 | $304.82 | $307.46 | $304.77 | $306.55 | 30,800 |
| 9/30/2026 | $308.45 | $309.06 | $306.57 | $306.57 | 17,110 |
| 9/29/2026 | $307.67 | $307.67 | $306.31 | $306.92 | 600 |
| 9/28/2026 | $306.65 | $308.42 | $306.65 | $307.57 | 80,400 |
| 9/25/2026 | $309.77 | $309.79 | $309.47 | $309.79 | 842 |
| 9/24/2026 | $307.42 | $308.35 | $306.76 | $308.35 | 900 |
| 9/23/2026 | $310.10 | $310.10 | $307.96 | $307.96 | 900 |
| 9/22/2026 | $311.21 | $311.21 | $311.21 | $311.21 | 249 |
| 9/21/2026 | $307.95 | $310.40 | $307.95 | $310.10 | 1,228 |
| 9/18/2026 | $304.50 | $305.76 | $304.50 | $305.76 | 1,236 |
| 9/17/2026 | $304.55 | $304.55 | $304.52 | $304.52 | 224 |
| 9/16/2026 | $302.73 | $302.92 | $298.56 | $299.86 | 1,503 |
| 9/15/2026 | $300.01 | $300.37 | $299.79 | $300.37 | 1,100 |
| 9/14/2026 | $300.78 | $302.27 | $300.78 | $301.46 | 800 |
| 9/11/2026 | $305.20 | $305.71 | $304.99 | $304.99 | 647 |
| 9/10/2026 | $302.60 | $302.64 | $301.80 | $301.97 | 1,700 |
| 9/9/2026 | $303.73 | $304.40 | $303.73 | $304.26 | 700 |
| 9/8/2026 | $306.38 | $306.38 | $305.50 | $305.50 | 500 |
| 9/4/2026 | $304.42 | $305.93 | $304.42 | $305.62 | 900 |
| 9/3/2026 | $304.44 | $305.12 | $304.44 | $305.01 | 500 |
| 9/2/2026 | $302.45 | $302.45 | $302.45 | $302.45 | 200 |
| 9/1/2026 | $301.76 | $301.76 | $300.47 | $300.82 | 603 |
| 8/31/2026 | $302.82 | $303.17 | $302.56 | $303.17 | 1,117 |
| 8/28/2026 | $303.42 | $303.72 | $303.42 | $303.72 | 1,200 |
| 8/27/2026 | $304.93 | $305.90 | $304.93 | $305.89 | 500 |
| 8/26/2026 | $304.46 | $304.46 | $303.87 | $304.16 | 900 |
| 8/25/2026 | $303.84 | $303.94 | $303.82 | $303.94 | 400 |
| 8/24/2026 | $302.06 | $303.19 | $302.06 | $302.82 | 600 |
| 8/21/2026 | $305.17 | $305.17 | $305.17 | $305.17 | 300 |
| 8/20/2026 | $305.57 | $305.57 | $303.84 | $303.84 | 1,100 |
| 8/19/2026 | $307.46 | $307.46 | $306.23 | $306.23 | 600 |
| 8/18/2026 | $307.32 | $307.37 | $307.32 | $307.37 | 500 |
| 8/17/2026 | $311.65 | $311.65 | $311.37 | $311.37 | 444 |
Latest close Refreshed daily after the closeAbout this data
Explore More
MMTM Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
