QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
119.40
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
QMMM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | - |
| Oct 2, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | - |
| Oct 1, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | - |
| Sep 30, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | - |
| Sep 29, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | - |
| Sep 26, 2025 | 99.97 | 119.40 | 95.00 | 119.40 | 119.40 | 19.40% | 773,300 |
| Sep 25, 2025 | 93.85 | 103.87 | 90.51 | 100.00 | 100.00 | 5.26% | 371,371 |
| Sep 24, 2025 | 108.00 | 108.00 | 90.51 | 95.00 | 95.00 | -12.84% | 393,378 |
| Sep 23, 2025 | 104.10 | 109.00 | 95.02 | 109.00 | 109.00 | 2.93% | 403,951 |
| Sep 22, 2025 | 86.79 | 114.00 | 86.00 | 105.90 | 105.90 | 27.84% | 646,917 |
| Sep 19, 2025 | 94.99 | 98.00 | 76.17 | 82.84 | 82.84 | -6.94% | 325,766 |
| Sep 18, 2025 | 95.91 | 103.95 | 85.60 | 89.02 | 89.02 | -15.73% | 318,473 |
| Sep 17, 2025 | 84.21 | 119.00 | 79.05 | 105.64 | 105.64 | 20.05% | 602,581 |
| Sep 16, 2025 | 71.53 | 95.00 | 70.76 | 88.00 | 88.00 | 22.65% | 575,673 |
| Sep 15, 2025 | 77.86 | 81.73 | 65.31 | 71.75 | 71.75 | -3.33% | 507,685 |
| Sep 12, 2025 | 108.51 | 128.00 | 71.00 | 74.22 | 74.22 | -1.73% | 1,648,335 |
| Sep 11, 2025 | 109.61 | 112.40 | 62.05 | 75.53 | 75.53 | -31.02% | 697,467 |
| Sep 10, 2025 | 81.00 | 155.22 | 80.77 | 109.50 | 109.50 | -47.10% | 2,264,462 |
| Sep 9, 2025 | 14.95 | 303.00 | 8.20 | 207.00 | 207.00 | 1.00% | 13,813,259 |
| Sep 8, 2025 | 7.60 | 11.50 | 7.10 | 11.27 | 11.27 | 48.09% | 2,549,230 |
| Sep 5, 2025 | 6.90 | 7.80 | 6.88 | 7.61 | 7.61 | 6.88% | 2,663,547 |
| Sep 4, 2025 | 7.07 | 7.48 | 6.62 | 7.12 | 7.12 | 2.01% | 1,044,252 |
| Sep 3, 2025 | 7.20 | 7.28 | 5.89 | 6.98 | 6.98 | 7.06% | 2,057,780 |
| Sep 2, 2025 | 4.85 | 6.75 | 4.82 | 6.52 | 6.52 | 23.02% | 1,903,793 |
| Aug 29, 2025 | 4.21 | 5.34 | 3.90 | 5.30 | 5.30 | 26.49% | 1,489,770 |
| Aug 28, 2025 | 5.15 | 5.33 | 3.80 | 4.19 | 4.19 | -17.68% | 3,447,271 |
| Aug 27, 2025 | 4.75 | 5.63 | 3.80 | 5.09 | 5.09 | -1.55% | 5,639,252 |
| Aug 26, 2025 | 4.60 | 5.59 | 2.70 | 5.17 | 5.17 | 12.64% | 3,368,585 |
| Aug 25, 2025 | 3.81 | 4.71 | 3.81 | 4.59 | 4.59 | 18.91% | 1,190,371 |
| Aug 22, 2025 | 3.51 | 4.08 | 3.40 | 3.86 | 3.86 | 4.89% | 1,785,788 |
| Aug 21, 2025 | 3.20 | 3.80 | 3.11 | 3.68 | 3.68 | 14.29% | 5,771,745 |
| Aug 20, 2025 | 3.08 | 3.24 | 2.69 | 3.22 | 3.22 | 3.54% | 12,765,606 |
| Aug 19, 2025 | 3.00 | 3.15 | 2.91 | 3.11 | 3.11 | 3.32% | 6,348,207 |
| Aug 18, 2025 | 2.80 | 3.05 | 2.66 | 3.01 | 3.01 | 7.12% | 6,814,901 |
| Aug 15, 2025 | 2.78 | 2.85 | 2.73 | 2.81 | 2.81 | 1.44% | 4,987,711 |
| Aug 14, 2025 | 2.72 | 2.82 | 2.58 | 2.77 | 2.77 | 3.36% | 11,360,333 |
| Aug 13, 2025 | 2.43 | 2.70 | 2.42 | 2.68 | 2.68 | 7.20% | 7,538,656 |
| Aug 12, 2025 | 2.46 | 2.56 | 2.08 | 2.50 | 2.50 | 1.63% | 10,233,804 |
| Aug 11, 2025 | 2.50 | 2.60 | 2.40 | 2.46 | 2.46 | -1.99% | 3,865,605 |
| Aug 8, 2025 | 2.47 | 2.55 | 2.35 | 2.51 | 2.51 | -1.95% | 4,801,874 |
| Aug 7, 2025 | 2.48 | 2.70 | 2.41 | 2.56 | 2.56 | 3.64% | 6,542,230 |
| Aug 6, 2025 | 2.41 | 2.56 | 2.28 | 2.47 | 2.47 | 1.44% | 6,003,967 |
| Aug 5, 2025 | 2.51 | 2.53 | 2.37 | 2.44 | 2.44 | -2.99% | 3,301,177 |
| Aug 4, 2025 | 2.48 | 2.56 | 2.41 | 2.51 | 2.51 | 1.21% | 5,991,177 |
| Aug 1, 2025 | 2.45 | 2.54 | 2.38 | 2.48 | 2.48 | 1.22% | 6,042,985 |
| Jul 31, 2025 | 2.42 | 2.50 | 1.88 | 2.45 | 2.45 | 4.26% | 9,069,026 |
| Jul 30, 2025 | 2.41 | 2.52 | 2.33 | 2.35 | 2.35 | -1.26% | 4,984,155 |
| Jul 29, 2025 | 2.31 | 2.39 | 2.25 | 2.38 | 2.38 | 2.15% | 2,484,717 |
| Jul 28, 2025 | 2.38 | 2.38 | 2.27 | 2.33 | 2.33 | -1.27% | 1,769,323 |
| Jul 25, 2025 | 2.33 | 2.37 | 2.32 | 2.36 | 2.36 | -0.42% | 1,452,655 |