State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
305.76
+1.24 (0.41%)
Sep 18, 2026, 4:00 PM EDT - Market closed
MMTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 304.50 | 305.76 | 304.50 | 305.76 | 305.76 | 0.41% | 1,235 |
| Sep 17, 2026 | 304.55 | 304.55 | 304.52 | 304.52 | 304.52 | 1.55% | 224 |
| Sep 16, 2026 | 302.73 | 302.92 | 298.56 | 299.86 | 299.86 | -0.17% | 1,502 |
| Sep 15, 2026 | 300.01 | 300.37 | 299.79 | 300.37 | 300.37 | -0.36% | 1,060 |
| Sep 14, 2026 | 300.78 | 302.28 | 300.78 | 301.46 | 301.46 | -1.16% | 794 |
| Sep 11, 2026 | 305.20 | 305.71 | 304.99 | 304.99 | 304.99 | 1.00% | 647 |
| Sep 10, 2026 | 302.60 | 302.64 | 301.80 | 301.97 | 301.97 | -0.75% | 1,657 |
| Sep 9, 2026 | 303.73 | 304.40 | 303.73 | 304.26 | 304.26 | -0.40% | 671 |
| Sep 8, 2026 | 306.38 | 306.38 | 305.50 | 305.50 | 305.50 | -0.04% | 463 |
| Sep 4, 2026 | 304.42 | 305.93 | 304.42 | 305.62 | 305.62 | 0.20% | 897 |
| Sep 3, 2026 | 304.44 | 305.12 | 304.44 | 305.01 | 305.01 | 0.85% | 472 |
| Sep 2, 2026 | 302.45 | 302.45 | 302.45 | 302.45 | 302.45 | 0.54% | 175 |
| Sep 1, 2026 | 301.76 | 301.76 | 300.47 | 300.82 | 300.82 | -0.77% | 601 |
| Aug 31, 2026 | 302.82 | 303.17 | 302.56 | 303.17 | 303.17 | -0.18% | 1,116 |
| Aug 28, 2026 | 303.42 | 303.72 | 303.42 | 303.72 | 303.72 | -0.71% | 1,150 |
| Aug 27, 2026 | 304.93 | 305.90 | 304.93 | 305.89 | 305.89 | 0.57% | 472 |
| Aug 26, 2026 | 304.46 | 304.46 | 303.87 | 304.16 | 304.16 | 0.07% | 861 |
| Aug 25, 2026 | 303.84 | 303.94 | 303.82 | 303.94 | 303.94 | 0.37% | 382 |
| Aug 24, 2026 | 302.06 | 303.19 | 302.06 | 302.82 | 302.82 | -0.77% | 552 |
| Aug 21, 2026 | 305.17 | 305.17 | 305.17 | 305.17 | 305.17 | 0.44% | 253 |
| Aug 20, 2026 | 305.57 | 305.57 | 303.84 | 303.84 | 303.84 | -0.78% | 1,054 |
| Aug 19, 2026 | 307.46 | 307.46 | 306.23 | 306.23 | 306.23 | -0.37% | 591 |
| Aug 18, 2026 | 307.32 | 307.37 | 307.32 | 307.37 | 307.37 | -1.28% | 471 |
| Aug 17, 2026 | 311.65 | 311.65 | 311.37 | 311.37 | 311.37 | 0.25% | 442 |
| Aug 14, 2026 | 310.38 | 310.58 | 310.27 | 310.58 | 310.58 | 0.05% | 289 |
| Aug 13, 2026 | 310.13 | 311.20 | 309.87 | 310.41 | 310.41 | 0.56% | 1,614 |
| Aug 12, 2026 | 309.18 | 309.18 | 308.67 | 308.67 | 308.67 | 0.86% | 292 |
| Aug 11, 2026 | 307.50 | 307.63 | 306.06 | 306.06 | 306.06 | -0.34% | 541 |
| Aug 10, 2026 | 307.14 | 307.85 | 307.12 | 307.12 | 307.12 | -0.32% | 817 |
| Aug 7, 2026 | 307.23 | 308.20 | 307.02 | 308.09 | 308.09 | 0.49% | 945 |
| Aug 6, 2026 | 307.08 | 307.19 | 306.60 | 306.60 | 306.60 | -0.63% | 675 |
| Aug 5, 2026 | 310.84 | 311.25 | 308.53 | 308.53 | 308.53 | -0.42% | 622 |
| Aug 4, 2026 | 305.58 | 310.17 | 305.58 | 309.82 | 309.82 | 2.45% | 744 |
| Aug 3, 2026 | 301.65 | 302.48 | 301.65 | 302.41 | 302.40 | 0.93% | 651 |
| Jul 31, 2026 | 297.70 | 299.71 | 296.62 | 299.62 | 299.62 | 0.32% | 1,309 |
| Jul 30, 2026 | 298.53 | 298.67 | 298.45 | 298.66 | 298.66 | 2.20% | 632 |
| Jul 29, 2026 | 298.10 | 298.10 | 292.22 | 292.22 | 292.22 | -2.04% | 1,107 |
| Jul 28, 2026 | 298.77 | 298.77 | 297.01 | 298.29 | 298.29 | -0.55% | 781 |
| Jul 27, 2026 | 303.00 | 303.56 | 298.22 | 299.94 | 299.94 | -0.37% | 1,345 |
| Jul 24, 2026 | 303.89 | 303.89 | 301.06 | 301.06 | 301.06 | -0.46% | 767 |
| Jul 23, 2026 | 302.52 | 302.52 | 301.95 | 302.44 | 302.44 | -1.30% | 2,308 |
| Jul 22, 2026 | 306.72 | 307.50 | 306.41 | 306.41 | 306.41 | -0.05% | 1,665 |
| Jul 21, 2026 | 304.00 | 306.77 | 303.99 | 306.57 | 306.57 | 1.80% | 1,418 |
| Jul 20, 2026 | 302.71 | 303.68 | 301.06 | 301.15 | 301.15 | -0.41% | 1,911 |
| Jul 17, 2026 | 301.30 | 303.95 | 300.12 | 302.38 | 302.38 | -0.79% | 3,294 |
| Jul 16, 2026 | 308.37 | 308.51 | 303.85 | 304.79 | 304.79 | -1.55% | 588 |
| Jul 15, 2026 | 309.78 | 309.78 | 308.04 | 309.60 | 309.60 | -0.08% | 1,579 |
| Jul 14, 2026 | 308.80 | 309.85 | 308.80 | 309.85 | 309.85 | 1.15% | 1,940 |
| Jul 13, 2026 | 308.72 | 308.72 | 306.34 | 306.34 | 306.34 | -1.44% | 1,625 |
| Jul 10, 2026 | 309.67 | 310.81 | 309.67 | 310.81 | 310.81 | 0.54% | 843 |