QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
2.810
+0.040 (1.44%)
At close: Aug 15, 2025, 4:00 PM
2.760
-0.050 (-1.78%)
After-hours: Aug 15, 2025, 7:55 PM EDT
QMMM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.78 | 2.85 | 2.73 | 2.81 | 2.81 | 1.44% | 4,969,592 |
| Aug 14, 2025 | 2.72 | 2.82 | 2.58 | 2.77 | 2.77 | 3.36% | 11,360,333 |
| Aug 13, 2025 | 2.43 | 2.70 | 2.42 | 2.68 | 2.68 | 7.20% | 7,538,656 |
| Aug 12, 2025 | 2.46 | 2.56 | 2.08 | 2.50 | 2.50 | 1.63% | 10,233,804 |
| Aug 11, 2025 | 2.50 | 2.60 | 2.40 | 2.46 | 2.46 | -1.99% | 3,865,605 |
| Aug 8, 2025 | 2.47 | 2.55 | 2.35 | 2.51 | 2.51 | -1.95% | 4,801,874 |
| Aug 7, 2025 | 2.48 | 2.70 | 2.41 | 2.56 | 2.56 | 3.64% | 6,542,230 |
| Aug 6, 2025 | 2.41 | 2.56 | 2.28 | 2.47 | 2.47 | 1.44% | 6,003,967 |
| Aug 5, 2025 | 2.51 | 2.53 | 2.37 | 2.44 | 2.44 | -2.99% | 3,301,177 |
| Aug 4, 2025 | 2.48 | 2.56 | 2.41 | 2.51 | 2.51 | 1.21% | 5,991,177 |
| Aug 1, 2025 | 2.45 | 2.54 | 2.38 | 2.48 | 2.48 | 1.22% | 6,042,985 |
| Jul 31, 2025 | 2.42 | 2.50 | 1.88 | 2.45 | 2.45 | 4.26% | 9,069,026 |
| Jul 30, 2025 | 2.41 | 2.52 | 2.33 | 2.35 | 2.35 | -1.26% | 4,984,155 |
| Jul 29, 2025 | 2.31 | 2.39 | 2.25 | 2.38 | 2.38 | 2.15% | 2,484,717 |
| Jul 28, 2025 | 2.38 | 2.38 | 2.27 | 2.33 | 2.33 | -1.27% | 1,769,323 |
| Jul 25, 2025 | 2.33 | 2.37 | 2.32 | 2.36 | 2.36 | -0.42% | 1,452,655 |
| Jul 24, 2025 | 2.23 | 2.38 | 2.18 | 2.37 | 2.37 | 3.95% | 2,501,510 |
| Jul 23, 2025 | 2.28 | 2.31 | 2.13 | 2.28 | 2.28 | - | 2,725,040 |
| Jul 22, 2025 | 2.26 | 2.31 | 2.15 | 2.28 | 2.28 | 3.64% | 1,626,920 |
| Jul 21, 2025 | 2.25 | 2.35 | 1.91 | 2.20 | 2.20 | -2.65% | 9,338,321 |
| Jul 18, 2025 | 2.10 | 2.26 | 2.05 | 2.26 | 2.26 | 9.71% | 6,675,490 |
| Jul 17, 2025 | 1.92 | 2.20 | 1.85 | 2.06 | 2.06 | 5.64% | 6,653,021 |
| Jul 16, 2025 | 1.84 | 1.99 | 1.74 | 1.95 | 1.95 | 6.56% | 2,025,276 |
| Jul 15, 2025 | 1.87 | 2.08 | 1.67 | 1.83 | 1.83 | 0.55% | 6,026,023 |
| Jul 14, 2025 | 1.71 | 1.85 | 1.57 | 1.82 | 1.82 | 5.20% | 1,736,512 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -2.26% | 745,270 |
| Jul 10, 2025 | 1.83 | 1.84 | 1.65 | 1.77 | 1.77 | -2.75% | 1,964,515 |
| Jul 9, 2025 | 1.65 | 1.89 | 1.63 | 1.82 | 1.82 | 5.20% | 4,053,917 |
| Jul 8, 2025 | 1.50 | 1.73 | 1.40 | 1.73 | 1.73 | 16.89% | 6,386,210 |
| Jul 7, 2025 | 1.50 | 1.56 | 1.40 | 1.48 | 1.48 | -5.13% | 4,749,407 |
| Jul 3, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 9.09% | 14,581,401 |
| Jul 2, 2025 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 1.42% | 7,324,584 |
| Jul 1, 2025 | 1.40 | 1.47 | 1.35 | 1.41 | 1.41 | 0.71% | 16,963,240 |
| Jun 30, 2025 | 1.30 | 1.43 | 1.28 | 1.40 | 1.40 | 11.11% | 10,812,353 |
| Jun 27, 2025 | 1.29 | 1.35 | 1.18 | 1.26 | 1.26 | -2.33% | 3,876,023 |
| Jun 26, 2025 | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 11,700,844 |
| Jun 25, 2025 | 1.18 | 1.27 | 1.16 | 1.24 | 1.24 | 4.20% | 7,568,615 |
| Jun 24, 2025 | 1.18 | 1.23 | 1.12 | 1.19 | 1.19 | 2.59% | 8,639,638 |
| Jun 23, 2025 | 1.09 | 1.19 | 1.06 | 1.16 | 1.16 | 8.41% | 11,623,542 |
| Jun 20, 2025 | 0.96 | 1.09 | 0.87 | 1.07 | 1.07 | 11.46% | 7,403,592 |
| Jun 18, 2025 | 0.96 | 1.04 | 0.93 | 0.96 | 0.96 | 2.13% | 95,875 |
| Jun 17, 2025 | 0.95 | 0.97 | 0.85 | 0.94 | 0.94 | 0.23% | 132,809 |
| Jun 16, 2025 | 1.03 | 1.03 | 0.92 | 0.94 | 0.94 | -5.25% | 455,284 |
| Jun 13, 2025 | 1.03 | 1.07 | 0.96 | 0.99 | 0.99 | -2.96% | 589,854 |
| Jun 12, 2025 | 1.00 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 49,057 |
| Jun 11, 2025 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -3.35% | 100,418 |
| Jun 10, 2025 | 1.02 | 1.10 | 0.91 | 1.05 | 1.05 | 2.45% | 647,963 |
| Jun 9, 2025 | 1.06 | 1.10 | 1.00 | 1.02 | 1.02 | -6.42% | 319,089 |
| Jun 6, 2025 | 1.13 | 1.20 | 1.06 | 1.09 | 1.09 | -3.54% | 433,957 |
| Jun 5, 2025 | 1.05 | 1.18 | 1.05 | 1.13 | 1.13 | 2.73% | 139,083 |