State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
280.43
-5.55 (-1.94%)
At close: Mar 20, 2026, 4:00 PM EDT
280.43
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
MMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 282.56 | 282.56 | 280.32 | 280.43 | 280.43 | -1.94% | 629 |
| Mar 19, 2026 | 283.26 | 287.04 | 283.26 | 285.98 | 285.98 | -0.18% | 1,560 |
| Mar 18, 2026 | 289.10 | 289.49 | 286.49 | 286.49 | 286.49 | -1.13% | 1,312 |
| Mar 17, 2026 | 290.30 | 290.64 | 289.76 | 289.76 | 289.76 | 0.21% | 1,147 |
| Mar 16, 2026 | 290.05 | 290.05 | 288.78 | 289.16 | 289.16 | 1.21% | 3,978 |
| Mar 13, 2026 | 286.43 | 287.17 | 285.70 | 285.70 | 285.70 | -0.70% | 2,072 |
| Mar 12, 2026 | 289.38 | 289.38 | 287.72 | 287.73 | 287.73 | -1.63% | 438 |
| Mar 11, 2026 | 292.63 | 293.51 | 291.37 | 292.50 | 292.50 | 0.10% | 1,074 |
| Mar 10, 2026 | 292.50 | 294.70 | 291.57 | 292.20 | 292.20 | 0.08% | 1,221 |
| Mar 9, 2026 | 285.23 | 291.97 | 285.23 | 291.97 | 291.97 | 1.41% | 878 |
| Mar 6, 2026 | 288.61 | 290.22 | 287.80 | 287.90 | 287.90 | -1.59% | 887 |
| Mar 5, 2026 | 293.81 | 293.81 | 290.00 | 292.56 | 292.56 | -0.75% | 1,020 |
| Mar 4, 2026 | 293.10 | 295.40 | 293.10 | 294.78 | 294.78 | 0.93% | 1,827 |
| Mar 3, 2026 | 290.84 | 292.89 | 288.13 | 292.07 | 292.07 | -1.41% | 1,658 |
| Mar 2, 2026 | 291.96 | 296.25 | 291.96 | 296.25 | 296.25 | 0.44% | 614 |
| Feb 27, 2026 | 294.24 | 295.74 | 294.15 | 294.97 | 294.97 | -0.86% | 774 |
| Feb 26, 2026 | 296.00 | 297.72 | 295.50 | 297.52 | 297.52 | -1.23% | 819 |
| Feb 25, 2026 | 299.53 | 301.22 | 299.53 | 301.22 | 301.22 | 1.04% | 930 |
| Feb 24, 2026 | 295.00 | 298.11 | 295.00 | 298.11 | 298.11 | 0.87% | 909 |
| Feb 23, 2026 | 298.24 | 299.00 | 295.53 | 295.53 | 295.53 | -0.95% | 1,488 |
| Feb 20, 2026 | 297.46 | 298.45 | 297.46 | 298.38 | 298.38 | 0.83% | 666 |
| Feb 19, 2026 | 295.59 | 296.62 | 295.00 | 295.94 | 295.94 | -0.31% | 1,105 |
| Feb 18, 2026 | 295.67 | 296.86 | 295.67 | 296.86 | 296.85 | 0.75% | 702 |
| Feb 17, 2026 | 292.50 | 295.81 | 292.50 | 294.65 | 294.65 | 0.24% | 732 |
| Feb 13, 2026 | 294.31 | 295.59 | 293.94 | 293.94 | 293.94 | -0.08% | 358 |
| Feb 12, 2026 | 297.00 | 297.00 | 294.11 | 294.19 | 294.18 | -1.74% | 1,037 |
| Feb 11, 2026 | 300.35 | 300.56 | 299.36 | 299.41 | 299.41 | 0.19% | 1,403 |
| Feb 10, 2026 | 299.76 | 300.68 | 298.84 | 298.84 | 298.84 | -0.71% | 943 |
| Feb 9, 2026 | 298.95 | 301.71 | 298.95 | 300.96 | 300.96 | 0.85% | 855 |
| Feb 6, 2026 | 292.84 | 298.43 | 292.84 | 298.43 | 298.43 | 2.96% | 4,336 |
| Feb 5, 2026 | 290.47 | 291.89 | 289.29 | 289.86 | 289.86 | -1.14% | 1,222 |
| Feb 4, 2026 | 291.56 | 293.19 | 291.56 | 293.19 | 293.19 | -1.34% | 699 |
| Feb 3, 2026 | 297.11 | 297.19 | 295.25 | 297.19 | 297.19 | -0.74% | 1,201 |
| Feb 2, 2026 | 295.90 | 300.21 | 295.90 | 299.41 | 299.41 | 0.65% | 522 |
| Jan 30, 2026 | 296.11 | 297.85 | 296.11 | 297.48 | 297.48 | -0.80% | 500 |
| Jan 29, 2026 | 303.40 | 303.40 | 294.81 | 299.87 | 299.87 | -0.24% | 2,680 |
| Jan 28, 2026 | 299.78 | 300.58 | 299.70 | 300.58 | 300.58 | 0.27% | 1,464 |
| Jan 27, 2026 | 298.45 | 300.11 | 298.45 | 299.76 | 299.76 | 0.89% | 1,444 |
| Jan 26, 2026 | 296.17 | 297.92 | 296.17 | 297.13 | 297.13 | 0.48% | 1,417 |
| Jan 23, 2026 | 295.49 | 295.78 | 295.49 | 295.72 | 295.72 | -0.11% | 2,151 |
| Jan 22, 2026 | 295.87 | 297.02 | 295.62 | 296.05 | 296.05 | 0.37% | 2,357 |
| Jan 21, 2026 | 296.00 | 296.13 | 294.96 | 294.96 | 294.96 | 1.36% | 539 |
| Jan 20, 2026 | 293.36 | 294.25 | 290.90 | 291.00 | 291.00 | -2.22% | 1,340 |
| Jan 16, 2026 | 296.70 | 297.78 | 296.70 | 297.60 | 297.60 | 0.16% | 587 |
| Jan 15, 2026 | 298.56 | 298.98 | 297.11 | 297.11 | 297.11 | 0.51% | 1,365 |
| Jan 14, 2026 | 296.63 | 296.63 | 293.95 | 295.60 | 295.60 | -1.00% | 931 |
| Jan 13, 2026 | 301.62 | 301.62 | 298.12 | 298.58 | 298.58 | -0.02% | 1,584 |
| Jan 12, 2026 | 297.42 | 298.88 | 297.42 | 298.65 | 298.65 | 0.34% | 1,186 |
| Jan 9, 2026 | 295.26 | 297.69 | 295.26 | 297.64 | 297.64 | 0.95% | 1,137 |
| Jan 8, 2026 | 296.06 | 296.06 | 294.28 | 294.85 | 294.85 | -0.42% | 3,410 |