Texas Capital Government Money Market ETF (MMKT)

MMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	100.17	100.19	100.15	100.18	100.18	-0.06%	111,313
Jun 26, 2025	100.24	100.26	100.23	100.25	100.16	-	5,201
Jun 25, 2025	100.22	100.25	100.21	100.25	100.16	0.02%	8,644
Jun 24, 2025	100.22	100.23	100.22	100.22	100.13	-	1,313
Jun 23, 2025	100.20	100.23	100.19	100.23	100.14	0.03%	11,777
Jun 20, 2025	100.17	100.20	100.17	100.20	100.11	-0.03%	3,741
Jun 18, 2025	100.25	100.25	100.22	100.23	100.07	0.01%	1,716
Jun 17, 2025	100.20	100.23	100.20	100.22	100.06	-	2,225
Jun 16, 2025	100.19	100.21	100.19	100.21	100.05	0.03%	6,664
Jun 13, 2025	100.16	100.19	100.16	100.18	100.02	-0.06%	5,850
Jun 12, 2025	100.24	100.26	100.21	100.24	100.00	0.02%	2,368
Jun 11, 2025	100.24	100.24	100.22	100.22	99.98	-0.01%	3,014
Jun 10, 2025	100.23	100.23	100.19	100.23	99.99	0.03%	8,578
Jun 9, 2025	100.19	100.21	100.18	100.20	99.96	-	7,893
Jun 6, 2025	100.19	100.20	100.18	100.20	99.96	-0.04%	3,556
Jun 5, 2025	100.24	100.26	100.23	100.24	99.92	0.01%	3,848
Jun 4, 2025	100.22	100.24	100.21	100.23	99.91	-	2,762
Jun 3, 2025	100.23	100.24	100.21	100.23	99.91	0.01%	10,861
Jun 2, 2025	100.20	100.23	100.20	100.22	99.90	0.01%	5,143
May 30, 2025	100.18	100.21	100.18	100.20	99.89	-0.03%	7,833
May 29, 2025	100.26	100.26	100.24	100.24	99.84	0.02%	4,203
May 28, 2025	100.24	100.24	100.21	100.22	99.82	-0.01%	4,871
May 27, 2025	100.22	100.23	100.20	100.23	99.83	0.05%	4,428
May 23, 2025	100.18	100.20	100.17	100.17	99.78	-0.06%	2,057
May 22, 2025	100.25	100.25	100.24	100.24	99.76	-	3,226
May 21, 2025	100.24	100.24	100.22	100.23	99.76	0.01%	5,528
May 20, 2025	100.23	100.23	100.20	100.22	99.75	0.02%	3,575
May 19, 2025	100.19	100.20	100.19	100.20	99.73	0.02%	1,500
May 16, 2025	100.16	100.18	100.16	100.18	99.71	-0.05%	1,820
May 15, 2025	100.25	100.25	100.22	100.24	99.69	0.02%	1,721
May 14, 2025	100.25	100.25	100.21	100.22	99.67	0.01%	5,148
May 13, 2025	100.21	100.22	100.20	100.21	99.66	0.01%	7,869
May 12, 2025	100.20	100.21	100.19	100.20	99.65	-	6,764
May 9, 2025	100.20	100.21	100.20	100.21	99.66	-0.02%	3,207
May 8, 2025	100.23	100.24	100.21	100.23	99.60	-	3,064
May 7, 2025	100.24	100.24	100.21	100.24	99.61	0.01%	4,423
May 6, 2025	100.21	100.23	100.21	100.22	99.59	0.02%	2,342
May 5, 2025	100.21	100.22	100.18	100.20	99.57	0.02%	18,326
May 2, 2025	100.18	100.19	100.16	100.18	99.55	-0.06%	17,827
May 1, 2025	100.25	100.25	100.21	100.24	99.53	0.01%	5,308
Apr 30, 2025	100.21	100.24	100.21	100.23	99.52	0.01%	3,414
Apr 29, 2025	100.23	100.23	100.21	100.22	99.51	-	976
Apr 28, 2025	100.18	100.21	100.18	100.21	99.50	0.02%	5,970
Apr 25, 2025	100.16	100.19	100.16	100.19	99.48	-0.07%	8,085
Apr 24, 2025	100.24	100.27	100.23	100.26	99.46	0.02%	3,806
Apr 23, 2025	100.24	100.24	100.22	100.23	99.43	-0.01%	2,337
Apr 22, 2025	100.24	100.24	100.22	100.24	99.44	0.04%	3,099
Apr 21, 2025	100.20	100.21	100.18	100.20	99.40	0.01%	23,432
Apr 17, 2025	100.19	100.19	100.16	100.19	99.39	-0.04%	11,557
Apr 16, 2025	100.23	100.23	100.21	100.23	99.37	-	2,407

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.