Texas Capital Government Money Market ETF (MMKT)

MMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	100.19	100.22	100.19	100.22	100.22	-0.03%	1,790
Sep 4, 2025	100.27	100.27	100.24	100.25	100.17	-	6,435
Sep 3, 2025	100.26	100.26	100.24	100.25	100.17	0.02%	2,420
Sep 2, 2025	100.21	100.24	100.21	100.23	100.15	-	3,399
Aug 29, 2025	100.19	100.23	100.19	100.23	100.15	-0.03%	6,644
Aug 28, 2025	100.25	100.26	100.25	100.26	100.11	0.01%	2,014
Aug 27, 2025	100.23	100.25	100.23	100.25	100.09	0.02%	3,865
Aug 26, 2025	100.25	100.25	100.21	100.22	100.07	-	22,460
Aug 25, 2025	100.24	100.24	100.21	100.23	100.07	0.01%	7,876
Aug 22, 2025	100.21	100.22	100.21	100.22	100.06	-0.04%	6,885
Aug 21, 2025	100.26	100.26	100.24	100.26	100.02	0.02%	3,901
Aug 20, 2025	100.24	100.25	100.22	100.24	100.00	-	13,311
Aug 19, 2025	100.22	100.24	100.22	100.24	100.01	0.02%	8,912
Aug 18, 2025	100.20	100.23	100.20	100.22	99.99	0.02%	7,188
Aug 15, 2025	100.18	100.21	100.17	100.20	99.97	-0.03%	20,773
Aug 14, 2025	100.23	100.24	100.22	100.24	99.92	0.01%	7,862
Aug 13, 2025	100.24	100.24	100.21	100.23	99.91	0.02%	17,551
Aug 12, 2025	100.21	100.21	100.20	100.21	99.89	-0.01%	6,893
Aug 11, 2025	100.23	100.23	100.20	100.22	99.91	0.01%	5,964
Aug 8, 2025	100.20	100.21	100.19	100.21	99.90	-0.03%	21,057
Aug 7, 2025	100.24	100.26	100.23	100.25	99.85	0.01%	1,862
Aug 6, 2025	100.23	100.25	100.22	100.24	99.84	-	6,571
Aug 5, 2025	100.24	100.25	100.21	100.24	99.85	-0.02%	7,106
Aug 4, 2025	100.19	100.26	100.19	100.26	99.87	0.05%	19,666
Aug 1, 2025	100.20	100.21	100.20	100.21	99.81	-0.03%	8,315
Jul 31, 2025	100.24	100.24	100.24	100.24	99.77	0.04%	548
Jul 30, 2025	100.24	100.24	100.20	100.20	99.73	-0.01%	1,818
Jul 29, 2025	100.22	100.22	100.22	100.22	99.75	0.03%	457
Jul 28, 2025	100.10	100.20	100.10	100.19	99.72	-0.01%	6,343
Jul 25, 2025	100.18	100.60	100.18	100.20	99.73	-0.04%	2,844
Jul 24, 2025	100.27	100.27	100.22	100.24	99.69	0.02%	2,804
Jul 23, 2025	100.24	100.24	100.20	100.22	99.67	-0.01%	1,543
Jul 22, 2025	100.25	100.25	100.21	100.23	99.68	0.01%	1,289
Jul 21, 2025	100.20	100.23	100.20	100.22	99.67	0.02%	2,446
Jul 18, 2025	100.20	100.20	100.20	100.20	99.65	-0.06%	3,218
Jul 17, 2025	100.26	100.26	100.25	100.26	99.63	0.01%	1,856
Jul 16, 2025	100.23	100.25	100.23	100.25	99.62	0.02%	2,018
Jul 15, 2025	100.21	100.24	100.21	100.23	99.60	0.01%	2,942
Jul 14, 2025	100.21	100.23	100.21	100.21	99.59	0.02%	12,222
Jul 11, 2025	100.20	100.20	100.16	100.19	99.56	-0.07%	7,639
Jul 10, 2025	100.24	100.27	100.24	100.27	99.55	0.02%	3,474
Jul 9, 2025	100.25	100.26	100.21	100.24	99.52	0.03%	6,944
Jul 8, 2025	100.25	100.25	100.21	100.21	99.49	-0.01%	1,787
Jul 7, 2025	100.23	100.23	100.21	100.22	99.50	-	1,950
Jul 3, 2025	100.20	100.22	100.20	100.22	99.50	-0.01%	5,290
Jul 2, 2025	100.22	100.24	100.21	100.23	99.45	0.02%	4,645
Jul 1, 2025	100.23	100.23	100.20	100.20	99.43	-	2,249
Jun 30, 2025	100.19	100.22	100.19	100.21	99.43	0.02%	2,426
Jun 27, 2025	100.17	100.19	100.15	100.18	99.41	-0.06%	111,313
Jun 26, 2025	100.24	100.26	100.23	100.25	99.38	-	5,201

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.