Skip to main content
logo
State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
310.28
+3.72 (1.22%)
Oct 2, 2026, 4:00 PM EDT - Market closed

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026309.65311.21309.50310.28310.281.22%9,270
Oct 1, 2026304.82307.46304.77306.55306.55-0.01%30,769
Sep 30, 2026308.45309.06306.57306.57306.57-0.11%17,109
Sep 29, 2026307.67307.67306.31306.92306.92-0.21%591
Sep 28, 2026306.65308.42306.65307.57307.57-0.72%80,382
Sep 25, 2026309.77309.79309.47309.79309.790.47%842
Sep 24, 2026307.42308.35306.76308.35308.350.13%861
Sep 23, 2026310.10310.10307.96307.96307.96-1.04%897
Sep 22, 2026311.21311.21311.21311.21311.210.36%248
Sep 21, 2026307.95310.40307.95310.10310.101.64%1,228
Sep 18, 2026304.50305.76304.50305.76305.090.41%1,236
Sep 17, 2026304.55304.55304.52304.52303.861.55%224
Sep 16, 2026302.73302.92298.56299.86299.21-0.17%1,503
Sep 15, 2026300.01300.37299.79300.37299.72-0.36%1,061
Sep 14, 2026300.78302.28300.78301.46300.80-1.16%795
Sep 11, 2026305.20305.71304.99304.99304.331.00%647
Sep 10, 2026302.60302.64301.80301.97301.31-0.75%1,658
Sep 9, 2026303.73304.40303.73304.26303.60-0.40%672
Sep 8, 2026306.38306.38305.50305.50304.84-0.04%464
Sep 4, 2026304.42305.93304.42305.62304.950.20%898
Sep 3, 2026304.44305.12304.44305.01304.350.85%472
Sep 2, 2026302.45302.45302.45302.45301.790.54%176
Sep 1, 2026301.76301.76300.47300.82300.17-0.77%603
Aug 31, 2026302.82303.17302.56303.17302.51-0.18%1,117
Aug 28, 2026303.42303.72303.42303.72303.06-0.71%1,151
Aug 27, 2026304.93305.90304.93305.89305.230.57%473
Aug 26, 2026304.46304.46303.87304.16303.500.07%863
Aug 25, 2026303.84303.94303.82303.94303.280.37%383
Aug 24, 2026302.06303.19302.06302.82302.16-0.77%553
Aug 21, 2026305.17305.17305.17305.17304.510.44%253
Aug 20, 2026305.57305.57303.84303.84303.18-0.78%1,054
Aug 19, 2026307.46307.46306.23306.23305.57-0.37%592
Aug 18, 2026307.32307.37307.32307.37306.70-1.28%473
Aug 17, 2026311.65311.65311.37311.37310.690.25%444
Aug 14, 2026310.38310.58310.27310.58309.910.05%291
Aug 13, 2026310.13311.20309.87310.41309.740.56%1,615
Aug 12, 2026309.18309.18308.67308.67308.000.86%294
Aug 11, 2026307.50307.63306.06306.06305.39-0.34%543
Aug 10, 2026307.14307.85307.12307.12306.45-0.32%819
Aug 7, 2026307.23308.20307.02308.09307.420.49%946
Aug 6, 2026307.08307.19306.60306.60305.93-0.63%675
Aug 5, 2026310.84311.25308.53308.53307.86-0.42%622
Aug 4, 2026305.58310.17305.58309.82309.152.45%746
Aug 3, 2026301.65302.48301.65302.41301.750.93%652
Jul 31, 2026297.70299.71296.62299.62298.970.32%1,309
Jul 30, 2026298.53298.67298.45298.66298.012.20%632
Jul 29, 2026298.10298.10292.22292.22291.58-2.04%1,108
Jul 28, 2026298.77298.77297.01298.29297.64-0.55%782
Jul 27, 2026303.00303.56298.22299.94299.29-0.37%1,346
Jul 24, 2026303.89303.89301.06301.06300.40-0.46%767