Skip to main content
SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
264.63
+1.15 (0.44%)
Jun 27, 2025, 4:00 PM - Market closed

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025264.62265.60263.37264.63264.630.44%3,073
Jun 26, 2025262.83263.54262.83263.48263.480.87%4,023
Jun 25, 2025262.63262.63261.19261.19261.19-0.30%1,407
Jun 24, 2025261.54262.47261.54261.98261.980.95%1,382
Jun 23, 2025258.15259.51258.15259.51259.511.04%1,337
Jun 20, 2025258.52258.52256.85256.85256.19-0.11%539
Jun 18, 2025258.09258.09257.13257.13256.470.13%9,859
Jun 17, 2025257.99257.99256.79256.79256.14-0.79%667
Jun 16, 2025258.83259.84258.79258.82258.160.60%1,781
Jun 13, 2025257.48257.56256.08257.28256.62-0.75%5,898
Jun 12, 2025258.88259.23258.88259.23258.570.31%2,953
Jun 11, 2025258.78258.78258.44258.44257.78-0.20%1,188
Jun 10, 2025258.11258.96258.11258.96258.300.31%1,076
Jun 9, 2025258.30258.48258.11258.17257.51-0.14%2,952
Jun 6, 2025258.83258.83257.84258.54257.881.06%3,367
Jun 5, 2025255.83255.83255.83255.83255.18-0.86%657
Jun 4, 2025258.78258.80258.04258.04257.38-0.11%1,135
Jun 3, 2025257.76258.33257.76258.33257.670.59%898
Jun 2, 2025254.47256.80254.47256.80256.150.47%1,188
May 30, 2025254.53255.60254.53255.60254.950.23%563
May 29, 2025257.29257.29254.62255.01254.360.36%1,804
May 28, 2025255.46255.46254.10254.10253.45-0.40%1,136
May 27, 2025254.16255.11254.16255.11254.461.92%1,251
May 23, 2025249.89251.08249.89250.31249.67-0.68%2,260
May 22, 2025251.31252.23251.31252.02251.370.05%1,489
May 21, 2025255.28255.28251.90251.90251.26-1.56%521
May 20, 2025255.90255.90255.90255.90255.25-0.36%645
May 19, 2025253.76256.81253.76256.81256.16-0.08%998
May 16, 2025257.04257.04257.01257.01256.350.84%626
May 15, 2025253.51254.87253.49254.87254.220.38%1,662
May 14, 2025253.69253.90253.69253.90253.260.14%1,807
May 13, 2025252.84254.17252.84253.54252.891.10%2,098
May 12, 2025251.68251.68249.13250.78250.142.94%1,191
May 9, 2025244.13244.13243.62243.62243.00-0.12%457
May 8, 2025244.67245.66243.32243.91243.290.53%3,035
May 7, 2025241.98242.64241.25242.61241.990.40%2,255
May 6, 2025241.09242.07241.09241.65241.03-0.60%3,279
May 5, 2025243.01244.30243.01243.10242.48-0.70%2,169
May 2, 2025244.72245.05244.72244.82244.201.38%848
May 1, 2025243.61243.61241.47241.48240.870.44%1,216
Apr 30, 2025236.44240.43236.44240.43239.810.21%2,698
Apr 29, 2025238.52240.10238.35239.91239.300.62%1,092
Apr 28, 2025237.86238.44237.86238.44237.840.39%588
Apr 25, 2025235.96237.52235.96237.52236.910.75%534
Apr 24, 2025232.99235.76232.99235.76235.161.76%1,582
Apr 23, 2025234.77234.77230.72231.68231.091.85%2,808
Apr 22, 2025225.29227.48225.29227.48226.902.58%5,623
Apr 21, 2025224.48224.48219.99221.76221.20-2.43%3,893
Apr 17, 2025226.48229.14226.48227.28226.700.22%2,547
Apr 16, 2025229.51229.51226.14226.78226.20-2.83%1,781