Skip to main content
logo
State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
322.89
+1.83 (0.57%)
May 29, 2026, 4:00 PM EDT - Market closed

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026322.90322.98322.89322.89322.890.57%620
May 28, 2026320.22321.06320.22321.06321.060.67%726
May 27, 2026319.69319.69318.60318.94318.940.10%683
May 26, 2026318.69319.06318.47318.61318.61-0.13%522
May 22, 2026318.83319.02318.83319.02319.020.59%240
May 21, 2026313.99317.16313.99317.16317.160.22%551
May 20, 2026314.50316.47313.95316.47316.470.85%869
May 19, 2026314.52314.54313.79313.79313.79-0.61%578
May 18, 2026315.20315.85314.39315.73315.730.60%2,756
May 15, 2026314.82314.82313.83313.84313.84-0.54%1,285
May 14, 2026315.15316.34315.15315.55315.550.54%1,383
May 13, 2026313.58313.91313.41313.85313.850.06%782
May 12, 2026312.73313.84312.39313.65313.650.11%1,419
May 11, 2026313.95313.95312.96313.30313.30-0.33%2,527
May 8, 2026313.85314.72313.85314.35314.350.02%532
May 7, 2026314.08314.28314.08314.28314.280.03%542
May 6, 2026312.76314.20312.76314.20314.200.87%912
May 5, 2026310.97311.69310.97311.48311.480.31%744
May 4, 2026311.57311.57310.27310.51310.51-0.52%649
May 1, 2026312.15312.15312.15312.15312.150.26%364
Apr 30, 2026311.33311.33311.33311.33311.330.40%345
Apr 29, 2026310.00310.10310.00310.10310.10-0.27%465
Apr 28, 2026310.55310.99310.55310.93310.93-0.03%467
Apr 27, 2026310.97311.32310.97311.02311.02-0.11%410
Apr 24, 2026310.36311.35310.36311.35311.350.35%1,698
Apr 23, 2026310.73311.18309.46310.26310.26-0.69%1,036
Apr 22, 2026312.37312.50311.79312.42312.420.60%2,702
Apr 21, 2026313.15313.33310.28310.55310.55-0.55%1,184
Apr 20, 2026312.18312.71312.00312.28312.28-0.19%2,374
Apr 17, 2026311.11312.90311.11312.89312.891.45%1,917
Apr 16, 2026308.68308.68308.17308.43308.430.14%449
Apr 15, 2026306.18308.01305.80308.01308.010.85%1,748
Apr 14, 2026302.46305.44302.46305.43305.421.43%842
Apr 13, 2026297.16301.12297.16301.12301.121.04%550
Apr 10, 2026298.24298.24298.02298.02298.020.25%468
Apr 9, 2026295.42297.57295.10297.29297.290.78%2,527
Apr 8, 2026295.05295.05294.82294.99294.992.96%968
Apr 7, 2026284.60286.51283.44286.51286.510.38%3,200
Apr 6, 2026284.81285.43284.63285.43285.430.43%991
Apr 2, 2026280.72284.21280.72284.21284.210.14%711
Apr 1, 2026282.44284.49282.44283.82283.821.29%1,505
Mar 31, 2026275.56280.20273.19280.20280.203.46%1,516
Mar 30, 2026273.37273.37270.46270.84270.84-1.00%466
Mar 27, 2026275.77275.95273.57273.57273.57-1.59%963
Mar 26, 2026281.64281.64277.94277.98277.98-2.36%1,225
Mar 25, 2026285.77285.77284.68284.69284.690.66%843
Mar 24, 2026281.65284.20281.65282.83282.83-0.38%2,079
Mar 23, 2026285.06286.09283.91283.91283.911.46%1,496
Mar 20, 2026282.56282.56280.32280.43279.83-1.94%629
Mar 19, 2026283.26287.04283.26285.98285.37-0.18%1,560