QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
1.560
+0.130 (9.09%)
At close: Jul 3, 2025, 1:00 PM
1.580
+0.020 (1.28%)
After-hours: Jul 3, 2025, 4:57 PM EDT
QMMM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 9.09% | 14,553,608 |
| Jul 2, 2025 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 1.42% | 7,324,584 |
| Jul 1, 2025 | 1.40 | 1.47 | 1.35 | 1.41 | 1.41 | 0.71% | 16,963,240 |
| Jun 30, 2025 | 1.30 | 1.43 | 1.28 | 1.40 | 1.40 | 11.11% | 10,812,353 |
| Jun 27, 2025 | 1.29 | 1.35 | 1.18 | 1.26 | 1.26 | -2.33% | 3,876,023 |
| Jun 26, 2025 | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 11,700,844 |
| Jun 25, 2025 | 1.18 | 1.27 | 1.16 | 1.24 | 1.24 | 4.20% | 7,568,615 |
| Jun 24, 2025 | 1.18 | 1.23 | 1.12 | 1.19 | 1.19 | 2.59% | 8,639,638 |
| Jun 23, 2025 | 1.09 | 1.19 | 1.06 | 1.16 | 1.16 | 8.41% | 11,623,542 |
| Jun 20, 2025 | 0.96 | 1.09 | 0.87 | 1.07 | 1.07 | 11.46% | 7,403,592 |
| Jun 18, 2025 | 0.96 | 1.04 | 0.93 | 0.96 | 0.96 | 2.13% | 95,875 |
| Jun 17, 2025 | 0.95 | 0.97 | 0.85 | 0.94 | 0.94 | 0.23% | 132,809 |
| Jun 16, 2025 | 1.03 | 1.03 | 0.92 | 0.94 | 0.94 | -5.25% | 455,284 |
| Jun 13, 2025 | 1.03 | 1.07 | 0.96 | 0.99 | 0.99 | -2.96% | 589,854 |
| Jun 12, 2025 | 1.00 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 49,057 |
| Jun 11, 2025 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -3.35% | 100,418 |
| Jun 10, 2025 | 1.02 | 1.10 | 0.91 | 1.05 | 1.05 | 2.45% | 647,963 |
| Jun 9, 2025 | 1.06 | 1.10 | 1.00 | 1.02 | 1.02 | -6.42% | 319,089 |
| Jun 6, 2025 | 1.13 | 1.20 | 1.06 | 1.09 | 1.09 | -3.54% | 433,957 |
| Jun 5, 2025 | 1.05 | 1.18 | 1.05 | 1.13 | 1.13 | 2.73% | 139,083 |
| Jun 4, 2025 | 1.07 | 1.18 | 1.07 | 1.10 | 1.10 | 4.76% | 206,529 |
| Jun 3, 2025 | 1.11 | 1.15 | 1.05 | 1.05 | 1.05 | -7.89% | 344,005 |
| Jun 2, 2025 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 6.54% | 201,458 |
| May 30, 2025 | 1.26 | 1.34 | 1.02 | 1.07 | 1.07 | -17.69% | 812,012 |
| May 29, 2025 | 1.47 | 1.51 | 1.30 | 1.30 | 1.30 | -12.16% | 1,965,373 |
| May 28, 2025 | 1.50 | 1.63 | 1.43 | 1.48 | 1.48 | 1.37% | 4,306,610 |
| May 27, 2025 | 1.49 | 1.50 | 1.42 | 1.46 | 1.46 | -1.35% | 2,778,808 |
| May 23, 2025 | 1.44 | 1.49 | 1.38 | 1.48 | 1.48 | 7.25% | 2,059,728 |
| May 22, 2025 | 1.33 | 1.42 | 1.31 | 1.38 | 1.38 | 2.99% | 1,393,569 |
| May 21, 2025 | 1.30 | 1.37 | 1.27 | 1.34 | 1.34 | -1.47% | 837,466 |
| May 20, 2025 | 1.32 | 1.36 | 1.25 | 1.36 | 1.36 | 2.26% | 1,946,690 |
| May 19, 2025 | 1.25 | 1.34 | 1.23 | 1.33 | 1.33 | 6.40% | 961,090 |
| May 16, 2025 | 1.11 | 1.30 | 1.11 | 1.25 | 1.25 | 10.62% | 2,317,686 |
| May 15, 2025 | 1.21 | 1.31 | 1.10 | 1.13 | 1.13 | -7.38% | 1,165,509 |
| May 14, 2025 | 1.16 | 1.26 | 1.11 | 1.22 | 1.22 | 8.93% | 1,669,106 |
| May 13, 2025 | 1.11 | 1.24 | 1.08 | 1.12 | 1.12 | 5.66% | 2,297,053 |
| May 12, 2025 | 1.09 | 1.17 | 1.03 | 1.06 | 1.06 | 0.95% | 2,090,057 |
| May 9, 2025 | 1.05 | 1.42 | 0.97 | 1.05 | 1.05 | -0.94% | 8,761,312 |
| May 8, 2025 | 0.74 | 1.15 | 0.74 | 1.06 | 1.06 | 45.70% | 16,476,627 |
| May 7, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -1.69% | 46,065 |
| May 6, 2025 | 0.71 | 0.76 | 0.70 | 0.74 | 0.74 | 2.01% | 110,102 |
| May 5, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | 0.75% | 24,078 |
| May 2, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -1.37% | 37,465 |
| May 1, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | -2.47% | 35,995 |
| Apr 30, 2025 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | -0.20% | 19,916 |
| Apr 29, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | -2.60% | 143,115 |
| Apr 28, 2025 | 0.68 | 0.77 | 0.68 | 0.77 | 0.77 | 5.48% | 757,191 |
| Apr 25, 2025 | 0.75 | 0.77 | 0.71 | 0.73 | 0.73 | -2.67% | 44,506 |
| Apr 24, 2025 | 0.71 | 0.78 | 0.70 | 0.75 | 0.75 | 3.68% | 81,426 |
| Apr 23, 2025 | 0.75 | 0.78 | 0.70 | 0.72 | 0.72 | -7.02% | 134,089 |