Texas Capital Government Money Market ETF (MMKT)

MMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	100.20	100.21	100.20	100.21	100.21	-0.02%	3,207
May 8, 2025	100.23	100.24	100.21	100.23	100.15	-	3,064
May 7, 2025	100.24	100.24	100.21	100.24	100.16	0.01%	4,423
May 6, 2025	100.21	100.23	100.21	100.22	100.14	0.02%	2,342
May 5, 2025	100.21	100.22	100.18	100.20	100.12	0.02%	18,326
May 2, 2025	100.18	100.19	100.16	100.18	100.10	-0.06%	17,827
May 1, 2025	100.25	100.25	100.21	100.24	100.08	0.01%	5,308
Apr 30, 2025	100.21	100.24	100.21	100.23	100.07	0.01%	3,414
Apr 29, 2025	100.23	100.23	100.21	100.22	100.06	-	976
Apr 28, 2025	100.18	100.21	100.18	100.21	100.05	0.02%	5,970
Apr 25, 2025	100.16	100.19	100.16	100.19	100.03	-0.07%	8,085
Apr 24, 2025	100.24	100.27	100.23	100.26	100.01	0.02%	3,806
Apr 23, 2025	100.24	100.24	100.22	100.23	99.98	-0.01%	2,337
Apr 22, 2025	100.24	100.24	100.22	100.24	99.99	0.04%	3,099
Apr 21, 2025	100.20	100.21	100.18	100.20	99.95	0.01%	23,432
Apr 17, 2025	100.19	100.19	100.16	100.19	99.94	-0.04%	11,557
Apr 16, 2025	100.23	100.23	100.21	100.23	99.91	-	2,407
Apr 15, 2025	100.20	100.24	100.20	100.23	99.91	0.02%	11,795
Apr 14, 2025	100.21	100.21	100.20	100.21	99.89	0.01%	6,727
Apr 11, 2025	100.17	100.19	100.17	100.19	99.87	-0.05%	6,724
Apr 10, 2025	100.24	100.26	100.24	100.24	99.84	0.01%	23,147
Apr 9, 2025	100.20	100.23	100.18	100.23	99.83	0.02%	11,807
Apr 8, 2025	100.20	100.21	100.20	100.21	99.81	0.06%	2,020
Apr 7, 2025	100.19	100.20	99.82	100.14	99.74	0.02%	13,134
Apr 4, 2025	100.15	100.19	100.04	100.12	99.72	-0.12%	31,154
Apr 3, 2025	100.22	100.25	100.22	100.24	99.77	-	4,193
Apr 2, 2025	100.22	100.24	100.22	100.24	99.76	0.01%	2,298
Apr 1, 2025	100.24	100.24	100.22	100.22	99.75	-	4,080
Mar 31, 2025	100.19	100.23	100.19	100.23	99.75	0.04%	15,237
Mar 28, 2025	100.18	100.18	100.18	100.18	99.71	-0.06%	828
Mar 27, 2025	100.24	100.25	100.24	100.25	99.69	0.01%	3,143
Mar 26, 2025	100.22	100.24	100.22	100.24	99.68	-	2,357
Mar 25, 2025	100.22	100.24	100.21	100.24	99.68	-	12,543
Mar 24, 2025	100.17	100.23	100.17	100.23	99.68	0.04%	8,546
Mar 21, 2025	100.19	100.19	100.19	100.19	99.64	-0.06%	1,953
Mar 20, 2025	100.25	100.26	100.24	100.25	99.61	0.01%	4,886
Mar 19, 2025	100.20	100.24	100.20	100.24	99.60	0.02%	3,761
Mar 18, 2025	100.22	100.23	100.21	100.21	99.58	-	4,246
Mar 17, 2025	100.20	100.23	100.20	100.22	99.58	0.02%	3,749
Mar 14, 2025	100.19	100.20	100.18	100.20	99.56	-0.06%	9,218
Mar 13, 2025	100.22	100.26	100.22	100.26	99.54	0.02%	19,900
Mar 12, 2025	100.23	100.25	100.23	100.24	99.52	0.02%	13,940
Mar 11, 2025	100.23	100.25	100.21	100.22	99.50	0.02%	15,523
Mar 10, 2025	100.23	100.23	100.20	100.20	99.47	-0.01%	20,489
Mar 7, 2025	100.19	100.21	100.19	100.21	99.48	-0.10%	9,631
Mar 6, 2025	100.29	100.31	100.29	100.31	99.46	0.02%	12,034
Mar 5, 2025	100.28	100.29	100.27	100.29	99.44	0.01%	7,728
Mar 4, 2025	100.28	100.28	100.25	100.28	99.43	0.02%	9,450
Mar 3, 2025	100.26	100.28	100.25	100.25	99.40	0.01%	15,193
Feb 28, 2025	100.22	100.24	100.22	100.24	99.39	0.01%	7,579

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.