SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
287.47
-0.57 (-0.20%)
At close: Nov 7, 2025, 4:00 PM EST
287.47
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
MMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 285.56 | 287.47 | 282.52 | 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 | 285.28 | -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 |
| Sep 18, 2025 | 285.58 | 285.71 | 285.05 | 285.05 | 284.42 | 0.67% | 1,537 |
| Sep 17, 2025 | 282.50 | 283.19 | 282.37 | 283.14 | 282.51 | -0.33% | 2,991 |
| Sep 16, 2025 | 286.00 | 286.00 | 283.53 | 284.09 | 283.46 | -0.17% | 1,601 |
| Sep 15, 2025 | 284.79 | 285.05 | 284.30 | 284.56 | 283.94 | 0.54% | 1,809 |
| Sep 12, 2025 | 282.65 | 283.46 | 282.65 | 283.05 | 282.42 | 0.09% | 816 |
| Sep 11, 2025 | 282.25 | 283.00 | 282.25 | 282.79 | 282.16 | 0.59% | 1,401 |
| Sep 10, 2025 | 281.21 | 281.21 | 281.12 | 281.14 | 280.52 | 1.03% | 1,287 |
| Sep 9, 2025 | 276.51 | 278.28 | 276.51 | 278.28 | 277.67 | 0.46% | 590 |
| Sep 8, 2025 | 277.19 | 277.75 | 276.94 | 277.00 | 276.39 | 0.51% | 2,823 |
| Sep 5, 2025 | 275.93 | 276.01 | 274.68 | 275.59 | 274.99 | -0.32% | 2,017 |
| Sep 4, 2025 | 274.68 | 276.48 | 274.68 | 276.48 | 275.87 | 1.02% | 993 |
| Sep 3, 2025 | 273.57 | 273.68 | 272.25 | 273.68 | 273.07 | 0.35% | 1,969 |
| Sep 2, 2025 | 270.55 | 272.72 | 270.55 | 272.72 | 272.12 | -0.60% | 1,650 |
| Aug 29, 2025 | 274.40 | 274.40 | 274.06 | 274.37 | 273.76 | -1.18% | 639 |