MMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	100.26	100.27	100.26	100.27	100.27	-	3,174
Mar 10, 2026	100.22	100.26	100.21	100.26	100.26	0.04%	55,553
Mar 9, 2026	100.25	100.29	100.21	100.22	100.22	-0.02%	53,037
Mar 6, 2026	100.23	100.25	100.22	100.24	100.24	-0.05%	11,211
Mar 5, 2026	100.27	100.30	100.27	100.29	100.22	0.01%	20,295
Mar 4, 2026	100.28	100.29	100.27	100.28	100.21	-	5,105
Mar 3, 2026	100.25	100.29	100.25	100.28	100.21	0.03%	13,550
Mar 2, 2026	100.24	100.25	100.23	100.25	100.17	-0.01%	11,657
Feb 27, 2026	100.26	100.26	100.24	100.26	100.19	-0.02%	14,552
Feb 26, 2026	100.26	100.29	100.25	100.28	100.17	0.04%	5,220
Feb 25, 2026	100.25	100.26	100.23	100.25	100.13	-	3,307
Feb 24, 2026	100.25	100.25	100.23	100.24	100.13	-	3,355
Feb 23, 2026	100.24	100.27	100.23	100.24	100.13	0.02%	12,647
Feb 20, 2026	100.21	100.23	100.21	100.23	100.11	-0.04%	11,511
Feb 19, 2026	100.25	100.28	100.25	100.27	100.08	0.02%	6,125
Feb 18, 2026	100.25	100.25	100.24	100.24	100.06	-	2,964
Feb 17, 2026	100.20	100.25	100.20	100.24	100.06	0.02%	7,511
Feb 13, 2026	100.20	100.22	100.20	100.22	100.03	-0.04%	19,420
Feb 12, 2026	100.25	100.26	100.25	100.26	100.01	-	6,996
Feb 11, 2026	100.24	100.26	100.24	100.26	100.01	0.02%	5,250
Feb 10, 2026	100.23	100.24	100.23	100.24	99.99	0.01%	5,374
Feb 9, 2026	100.22	100.23	100.21	100.23	99.98	-	6,440
Feb 6, 2026	100.21	100.22	100.21	100.22	99.97	-0.03%	10,969
Feb 5, 2026	100.26	100.26	100.25	100.26	99.94	0.01%	5,156
Feb 4, 2026	100.24	100.25	100.24	100.25	99.93	0.01%	13,893
Feb 3, 2026	100.24	100.24	100.22	100.24	99.92	0.01%	9,988
Feb 2, 2026	100.23	100.23	100.22	100.23	99.91	-	8,851
Jan 30, 2026	100.21	100.23	100.21	100.22	99.90	-0.04%	10,088
Jan 29, 2026	100.26	100.27	100.24	100.26	99.88	-	8,753
Jan 28, 2026	100.23	100.26	100.23	100.26	99.87	0.02%	9,677
Jan 27, 2026	100.23	100.24	100.23	100.23	99.85	-	14,356
Jan 26, 2026	100.22	100.23	100.22	100.23	99.84	0.02%	10,306
Jan 23, 2026	100.20	100.21	100.20	100.21	99.82	-0.08%	8,366
Jan 22, 2026	100.28	100.29	100.28	100.29	99.81	0.01%	11,470
Jan 21, 2026	100.26	100.28	100.26	100.28	99.80	0.02%	7,814
Jan 20, 2026	100.26	100.26	100.25	100.26	99.78	0.01%	6,063
Jan 16, 2026	100.22	100.25	100.22	100.25	99.77	-0.04%	27,326
Jan 15, 2026	100.28	100.29	100.28	100.29	99.75	-	5,128
Jan 14, 2026	100.27	100.29	100.27	100.28	99.74	0.01%	62,191
Jan 13, 2026	100.26	100.27	100.26	100.27	99.73	0.02%	5,939
Jan 12, 2026	100.25	100.25	100.24	100.25	99.71	0.01%	16,877
Jan 9, 2026	100.22	100.24	100.22	100.24	99.70	-0.02%	11,977
Jan 8, 2026	100.26	100.26	100.25	100.26	99.69	-	8,674
Jan 7, 2026	100.25	100.26	100.25	100.26	99.69	0.01%	8,240
Jan 6, 2026	100.24	100.25	100.23	100.25	99.68	0.01%	9,705
Jan 5, 2026	100.22	100.24	100.21	100.24	99.67	0.02%	11,829
Jan 2, 2026	100.21	100.22	100.21	100.22	99.65	-	20,781
Dec 31, 2025	100.22	100.22	100.21	100.22	99.62	0.01%	7,785
Dec 30, 2025	100.19	100.21	100.19	100.21	99.61	0.01%	19,423
Dec 29, 2025	100.19	100.20	100.18	100.19	99.60	0.01%	12,619