MQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	179.81	179.81	179.81	179.81	-	2.38%	246
Feb 24, 2026	171.47	175.65	171.47	175.63	175.63	2.50%	1,734
Feb 23, 2026	172.80	175.27	170.13	171.35	171.35	-2.63%	4,465
Feb 20, 2026	176.44	176.73	175.26	175.99	175.98	1.76%	3,883
Feb 19, 2026	173.27	173.27	172.04	172.94	172.94	-1.04%	2,238
Feb 18, 2026	175.47	175.47	172.97	174.75	174.75	1.78%	3,098
Feb 17, 2026	168.00	173.51	168.00	171.69	171.69	-0.30%	4,837
Feb 13, 2026	171.75	174.68	171.75	172.20	172.20	0.29%	8,070
Feb 12, 2026	173.64	173.68	171.69	171.69	171.69	-4.25%	3,146
Feb 11, 2026	177.06	179.31	176.19	179.31	179.31	0.65%	2,504
Feb 10, 2026	180.41	180.41	178.15	178.15	178.15	-1.25%	1,432
Feb 9, 2026	178.41	180.81	178.32	180.40	180.40	1.54%	3,987
Feb 6, 2026	175.76	177.67	175.73	177.67	177.67	4.57%	4,429
Feb 5, 2026	172.62	172.62	169.91	169.91	169.90	-2.83%	3,313
Feb 4, 2026	177.52	177.52	172.00	174.85	174.85	-3.61%	7,761
Feb 3, 2026	182.31	182.31	178.84	181.39	181.39	-3.13%	2,242
Feb 2, 2026	187.45	188.62	186.64	187.25	187.25	1.52%	12,689
Jan 30, 2026	184.83	187.75	182.97	184.44	184.44	-2.62%	5,826
Jan 29, 2026	191.41	191.42	184.98	189.42	189.41	-1.06%	17,187
Jan 28, 2026	190.38	192.84	190.38	191.44	191.43	0.74%	25,481
Jan 27, 2026	190.18	190.54	189.64	190.02	190.02	1.72%	20,124
Jan 26, 2026	187.43	187.76	186.80	186.80	186.80	0.76%	24,808
Jan 23, 2026	185.23	185.92	184.68	185.40	185.40	0.63%	11,057
Jan 22, 2026	185.04	185.16	183.08	184.23	184.23	1.41%	2,323
Jan 21, 2026	178.23	183.84	177.10	181.66	181.66	2.74%	7,179
Jan 20, 2026	179.18	181.00	176.81	176.81	176.81	-4.40%	2,959
Jan 16, 2026	186.09	186.09	184.86	184.94	184.94	0.08%	2,759
Jan 15, 2026	187.73	187.73	184.79	184.79	184.78	0.63%	2,619
Jan 14, 2026	184.34	184.62	181.26	183.62	183.62	-2.11%	3,094
Jan 13, 2026	186.94	187.95	186.73	187.59	187.59	-0.59%	3,805
Jan 12, 2026	186.71	189.21	186.71	188.70	188.70	0.13%	4,672
Jan 9, 2026	187.76	188.84	187.76	188.45	188.45	1.98%	3,301
Jan 8, 2026	184.04	184.79	184.04	184.79	184.79	-1.11%	1,132
Jan 7, 2026	187.15	187.40	186.71	186.87	186.87	0.01%	2,322
Jan 6, 2026	183.81	187.33	183.81	186.85	186.85	1.92%	10,575
Jan 5, 2026	186.56	186.56	182.85	183.33	183.33	1.54%	17,855
Jan 2, 2026	185.00	185.82	180.50	180.55	180.54	-0.51%	7,817
Dec 31, 2025	184.47	184.52	181.47	181.47	181.47	-1.58%	1,385
Dec 30, 2025	184.54	185.42	184.38	184.38	184.38	-0.44%	8,508
Dec 29, 2025	184.10	185.61	184.10	185.20	185.20	-0.99%	1,478
Dec 26, 2025	186.99	187.70	186.99	187.05	187.05	-0.12%	4,211
Dec 24, 2025	186.16	187.38	186.08	187.28	187.28	0.54%	2,324
Dec 23, 2025	185.03	186.28	183.99	186.28	186.28	-1.00%	1,582
Dec 22, 2025	188.44	188.52	187.69	188.17	184.51	0.96%	21,105
Dec 19, 2025	181.36	186.69	181.36	186.38	182.76	2.42%	5,410
Dec 18, 2025	180.99	184.04	180.99	181.97	178.44	3.07%	8,485
Dec 17, 2025	182.01	182.01	176.52	176.56	173.12	-4.01%	3,192
Dec 16, 2025	180.80	184.07	180.80	183.94	180.36	0.59%	2,406
Dec 15, 2025	183.45	183.62	182.79	182.86	179.31	-0.95%	6,056
Dec 12, 2025	189.97	189.97	184.62	184.62	181.03	-3.81%	6,449