State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
292.41
+1.32 (0.45%)
Nov 28, 2025, 1:00 PM EST - Market closed
MMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 289.77 | 292.41 | 289.77 | 292.41 | 292.41 | 0.45% | 541 |
| Nov 26, 2025 | 289.74 | 291.57 | 289.50 | 291.09 | 291.09 | 1.04% | 2,116 |
| Nov 25, 2025 | 285.05 | 288.32 | 285.05 | 288.10 | 288.10 | 0.67% | 2,048 |
| Nov 24, 2025 | 281.19 | 286.17 | 280.08 | 286.17 | 286.17 | 2.57% | 2,242 |
| Nov 21, 2025 | 279.03 | 281.71 | 275.86 | 278.99 | 278.99 | 0.51% | 1,749 |
| Nov 20, 2025 | 288.70 | 288.70 | 277.58 | 277.58 | 277.58 | -2.02% | 489 |
| Nov 19, 2025 | 285.75 | 285.75 | 282.50 | 283.30 | 283.30 | 0.71% | 544 |
| Nov 18, 2025 | 282.58 | 283.10 | 278.85 | 281.29 | 281.29 | -0.86% | 2,920 |
| Nov 17, 2025 | 284.65 | 285.05 | 282.35 | 283.72 | 283.72 | -0.81% | 1,004 |
| Nov 14, 2025 | 282.92 | 286.04 | 282.52 | 286.04 | 286.04 | 0.17% | 1,309 |
| Nov 13, 2025 | 286.47 | 286.47 | 285.24 | 285.57 | 285.57 | -2.40% | 652 |
| Nov 12, 2025 | 293.72 | 293.72 | 291.85 | 292.59 | 292.59 | -0.08% | 953 |
| Nov 11, 2025 | 293.10 | 293.10 | 290.99 | 292.83 | 292.83 | -0.38% | 816 |
| Nov 10, 2025 | 292.97 | 293.94 | 291.15 | 293.94 | 293.94 | 2.25% | 907 |
| Nov 7, 2025 | 285.56 | 287.47 | 282.52 | 287.47 | 287.47 | -0.20% | 915 |
| Nov 6, 2025 | 289.84 | 289.84 | 287.84 | 288.04 | 288.04 | -1.40% | 1,453 |
| Nov 5, 2025 | 291.92 | 293.38 | 291.92 | 292.12 | 292.12 | 0.76% | 6,047 |
| Nov 4, 2025 | 292.82 | 292.90 | 289.92 | 289.92 | 289.92 | -1.83% | 1,912 |
| Nov 3, 2025 | 298.69 | 298.69 | 294.96 | 295.32 | 295.32 | 0.25% | 6,153 |
| Oct 31, 2025 | 294.58 | 294.58 | 294.58 | 294.58 | 294.58 | 0.31% | 810 |
| Oct 30, 2025 | 295.69 | 295.69 | 293.68 | 293.68 | 293.68 | -1.28% | 872 |
| Oct 29, 2025 | 297.23 | 297.48 | 297.23 | 297.48 | 297.48 | 0.62% | 655 |
| Oct 28, 2025 | 295.07 | 295.90 | 295.07 | 295.66 | 295.66 | 0.65% | 823 |
| Oct 27, 2025 | 292.52 | 293.76 | 292.52 | 293.76 | 293.76 | 1.49% | 2,127 |
| Oct 24, 2025 | 284.94 | 289.72 | 284.94 | 289.45 | 289.45 | 1.15% | 3,073 |
| Oct 23, 2025 | 282.97 | 286.51 | 282.97 | 286.15 | 286.15 | 0.90% | 1,172 |
| Oct 22, 2025 | 283.17 | 283.59 | 282.74 | 283.59 | 283.59 | -0.80% | 1,074 |
| Oct 21, 2025 | 285.94 | 285.94 | 285.76 | 285.88 | 285.88 | -0.26% | 4,201 |
| Oct 20, 2025 | 286.00 | 286.64 | 286.00 | 286.64 | 286.64 | 0.96% | 1,390 |
| Oct 17, 2025 | 282.53 | 283.91 | 282.53 | 283.91 | 283.91 | 0.45% | 662 |
| Oct 16, 2025 | 283.89 | 285.24 | 282.65 | 282.65 | 282.65 | -0.61% | 1,815 |
| Oct 15, 2025 | 286.10 | 286.10 | 282.94 | 284.40 | 284.40 | 0.32% | 647 |
| Oct 14, 2025 | 284.91 | 284.91 | 283.48 | 283.48 | 283.48 | -0.44% | 778 |
| Oct 13, 2025 | 284.07 | 284.73 | 284.07 | 284.73 | 284.73 | 1.90% | 3,307 |
| Oct 10, 2025 | 282.29 | 282.29 | 279.43 | 279.43 | 279.43 | -2.75% | 817 |
| Oct 9, 2025 | 287.01 | 287.31 | 286.81 | 287.31 | 287.31 | -0.06% | 1,590 |
| Oct 8, 2025 | 287.12 | 287.47 | 287.12 | 287.47 | 287.47 | 0.73% | 1,168 |
| Oct 7, 2025 | 287.40 | 287.40 | 285.21 | 285.39 | 285.39 | -0.45% | 2,634 |
| Oct 6, 2025 | 286.55 | 286.76 | 286.52 | 286.68 | 286.68 | 0.49% | 9,124 |
| Oct 3, 2025 | 285.28 | 285.28 | 285.28 | 285.28 | 285.27 | -0.21% | 455 |
| Oct 2, 2025 | 285.12 | 286.22 | 285.12 | 285.88 | 285.88 | - | 1,374 |
| Oct 1, 2025 | 285.28 | 286.13 | 285.28 | 285.87 | 285.87 | 0.07% | 1,664 |
| Sep 30, 2025 | 285.67 | 285.67 | 285.67 | 285.67 | 285.67 | 0.41% | 358 |
| Sep 29, 2025 | 284.05 | 284.51 | 284.05 | 284.51 | 284.51 | 0.28% | 474 |
| Sep 26, 2025 | 283.72 | 283.72 | 283.72 | 283.72 | 283.72 | 0.53% | 621 |
| Sep 25, 2025 | 281.86 | 282.23 | 281.86 | 282.23 | 282.23 | -0.58% | 425 |
| Sep 24, 2025 | 284.73 | 284.88 | 283.86 | 283.86 | 283.86 | -0.38% | 714 |
| Sep 23, 2025 | 286.50 | 286.68 | 284.38 | 284.93 | 284.93 | -0.69% | 1,790 |
| Sep 22, 2025 | 285.30 | 286.92 | 285.30 | 286.92 | 286.92 | 0.16% | 1,053 |
| Sep 19, 2025 | 285.05 | 286.47 | 285.05 | 286.47 | 285.84 | 0.50% | 926 |