MMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	100.47	100.48	100.47	100.48	100.48	0.01%	24,382
Feb 20, 2025	100.45	100.47	100.45	100.46	100.46	0.02%	7,028
Feb 19, 2025	100.44	100.45	100.44	100.45	100.45	0.02%	11,999
Feb 18, 2025	100.44	100.44	100.43	100.43	100.43	0.01%	3,605
Feb 14, 2025	100.41	100.42	100.38	100.41	100.41	0.04%	10,204
Feb 13, 2025	100.38	100.38	100.36	100.37	100.37	-	2,887
Feb 12, 2025	100.36	100.37	100.35	100.37	100.37	0.01%	2,626
Feb 11, 2025	100.36	100.37	100.36	100.36	100.36	0.02%	4,411
Feb 10, 2025	100.34	100.36	100.32	100.34	100.34	0.01%	7,441
Feb 7, 2025	100.34	100.34	100.33	100.33	100.33	0.02%	28,350
Feb 6, 2025	100.31	100.32	100.31	100.31	100.31	0.02%	717
Feb 5, 2025	100.30	100.31	100.29	100.30	100.30	0.04%	2,374
Feb 4, 2025	100.27	100.29	100.24	100.26	100.26	0.02%	35,470
Feb 3, 2025	100.25	100.27	100.24	100.24	100.24	-	13,045
Jan 31, 2025	100.22	100.25	100.22	100.24	100.24	0.02%	15,700
Jan 30, 2025	100.22	100.22	100.20	100.22	100.22	0.01%	7,548
Jan 29, 2025	100.24	100.24	100.18	100.21	100.21	-0.25%	9,665
Jan 28, 2025	100.47	100.48	100.46	100.46	100.20	0.03%	4,028
Jan 27, 2025	100.47	100.47	100.42	100.43	100.17	-	17,142
Jan 24, 2025	100.42	100.43	100.42	100.43	100.16	0.02%	17,554
Jan 23, 2025	100.40	100.42	100.40	100.41	100.14	0.01%	9,570
Jan 22, 2025	100.38	100.40	100.37	100.39	100.13	-0.01%	8,640
Jan 21, 2025	100.40	100.41	100.38	100.40	100.14	0.05%	16,055
Jan 17, 2025	100.34	100.36	100.34	100.35	100.09	0.02%	11,456
Jan 16, 2025	100.32	100.34	100.32	100.33	100.07	0.02%	8,935
Jan 15, 2025	100.32	100.33	100.31	100.32	100.05	-	9,469
Jan 14, 2025	100.31	100.33	100.31	100.32	100.05	0.01%	7,235
Jan 13, 2025	100.30	100.32	100.30	100.31	100.04	0.04%	4,403
Jan 10, 2025	100.26	100.26	100.25	100.26	100.00	0.02%	8,268
Jan 8, 2025	100.23	100.24	100.23	100.24	99.98	-	2,664
Jan 7, 2025	100.24	100.24	100.23	100.24	99.97	0.02%	15,340
Jan 6, 2025	100.22	100.22	100.20	100.21	99.95	0.02%	17,057
Jan 3, 2025	100.18	100.19	100.18	100.19	99.93	0.02%	7,608
Jan 2, 2025	100.18	100.18	100.17	100.17	99.90	0.01%	10,538
Dec 31, 2024	100.16	100.16	100.15	100.16	99.89	0.03%	9,016
Dec 30, 2024	100.14	100.14	100.13	100.13	99.87	0.02%	1,846
Dec 27, 2024	100.11	100.11	100.10	100.11	99.84	-0.42%	10,039
Dec 26, 2024	100.52	100.54	100.52	100.53	99.82	0.03%	4,929
Dec 24, 2024	100.51	100.52	100.50	100.50	99.79	0.01%	10,862
Dec 23, 2024	100.48	100.50	100.48	100.49	99.78	0.04%	4,332
Dec 20, 2024	100.45	100.47	100.45	100.45	99.74	-	15,094
Dec 19, 2024	100.44	100.46	100.44	100.45	99.74	0.01%	11,151
Dec 18, 2024	100.45	100.45	100.43	100.45	99.74	0.01%	4,090
Dec 17, 2024	100.43	100.43	100.42	100.43	99.72	0.01%	1,911
Dec 16, 2024	100.40	100.42	100.40	100.42	99.71	0.03%	11,194
Dec 13, 2024	100.38	100.39	100.37	100.39	99.68	-	3,611
Dec 12, 2024	100.38	100.38	100.36	100.38	99.67	0.02%	4,642
Dec 11, 2024	100.36	100.36	100.33	100.36	99.65	0.01%	14,619
Dec 10, 2024	100.35	100.35	100.33	100.35	99.64	0.02%	19,037
Dec 9, 2024	100.31	100.33	100.31	100.33	99.62	0.03%	4,377
Dec 6, 2024	100.29	100.30	100.28	100.30	99.59	0.01%	17,677
Dec 5, 2024	100.27	100.29	100.27	100.28	99.57	0.01%	9,164
Dec 4, 2024	100.26	100.27	100.26	100.27	99.56	0.02%	8,177
Dec 3, 2024	100.26	100.26	100.23	100.25	99.54	-	4,331
Dec 2, 2024	100.23	100.25	100.23	100.25	99.54	0.03%	13,860
Nov 29, 2024	100.20	100.22	100.20	100.22	99.51	0.03%	1,760
Nov 27, 2024	100.16	100.19	100.16	100.19	99.48	-0.33%	4,210
Nov 26, 2024	100.50	100.52	100.50	100.52	99.45	0.01%	4,498
Nov 25, 2024	100.49	100.50	100.48	100.50	99.44	0.03%	7,568
Nov 22, 2024	100.47	100.48	100.47	100.47	99.41	0.02%	21,667
Nov 21, 2024	100.46	100.46	100.44	100.45	99.39	-0.01%	2,098
Nov 20, 2024	100.44	100.46	100.44	100.46	99.40	0.03%	9,478
Nov 19, 2024	100.42	100.43	100.42	100.43	99.37	0.02%	19,459
Nov 18, 2024	100.42	100.44	100.39	100.41	99.35	0.03%	26,417
Nov 15, 2024	100.40	100.41	100.38	100.38	99.32	-	19,132
Nov 14, 2024	100.37	100.39	100.36	100.38	99.32	0.03%	12,315
Nov 13, 2024	100.35	100.36	100.33	100.35	99.29	-	5,006
Nov 12, 2024	100.36	100.37	100.35	100.35	99.29	0.01%	5,356
Nov 11, 2024	100.33	100.35	100.32	100.34	99.28	0.03%	6,507
Nov 8, 2024	100.28	100.32	100.28	100.31	99.25	0.03%	11,922
Nov 7, 2024	100.28	100.29	100.27	100.28	99.22	-	11,566
Nov 6, 2024	100.28	100.28	100.26	100.27	99.21	-	17,056
Nov 5, 2024	100.26	100.27	100.26	100.27	99.21	0.03%	12,373
Nov 4, 2024	100.22	100.24	100.22	100.24	99.18	0.02%	3,746
Nov 1, 2024	100.22	100.22	100.21	100.22	99.16	0.02%	11,061
Oct 31, 2024	100.19	100.20	100.19	100.20	99.14	0.02%	31,315
Oct 30, 2024	100.15	100.18	100.15	100.18	99.12	0.01%	7,334
Oct 29, 2024	100.17	100.17	100.16	100.17	99.11	-0.25%	9,146
Oct 28, 2024	100.42	100.42	100.39	100.42	99.09	0.03%	9,218
Oct 25, 2024	100.38	100.40	100.38	100.39	99.06	0.02%	15,321
Oct 24, 2024	100.37	100.37	100.37	100.37	99.04	0.01%	11,187
Oct 23, 2024	100.36	100.36	100.35	100.36	99.03	-	2,455
Oct 22, 2024	100.35	100.36	100.35	100.36	99.03	0.01%	15,525
Oct 21, 2024	100.33	100.35	100.32	100.35	99.02	0.03%	13,644
Oct 18, 2024	100.31	100.32	100.30	100.32	98.99	0.02%	4,060
Oct 17, 2024	100.29	100.30	100.28	100.30	98.97	0.01%	5,195
Oct 16, 2024	100.27	100.29	100.25	100.29	98.96	0.01%	4,273
Oct 15, 2024	100.27	100.28	100.27	100.28	98.95	0.03%	15,340
Oct 14, 2024	100.23	100.25	100.23	100.25	98.92	0.03%	1,813
Oct 11, 2024	100.22	100.22	100.20	100.22	98.89	0.02%	60,744
Oct 10, 2024	100.20	100.20	100.19	100.20	98.87	-	4,846
Oct 9, 2024	100.19	100.20	100.19	100.20	98.87	0.02%	4,921
Oct 8, 2024	100.19	100.19	100.16	100.18	98.85	-0.01%	11,080
Oct 7, 2024	100.18	100.19	100.18	100.19	98.86	-	46,149
Oct 4, 2024	100.16	100.20	100.15	100.19	98.86	0.05%	132,148
Oct 3, 2024	100.11	100.14	100.11	100.14	98.82	0.03%	4,433
Oct 2, 2024	100.11	100.11	100.10	100.11	98.79	0.01%	6,675
Oct 1, 2024	100.10	100.10	100.09	100.10	98.78	0.01%	39,600
Sep 30, 2024	100.08	100.09	100.08	100.09	98.77	0.02%	40,420
Sep 27, 2024	100.05	100.07	100.05	100.07	98.75	0.03%	6,522