QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
2.385
+0.005 (0.21%)
Jul 30, 2025, 10:46 AM - Market open
QMMM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2.41 | 2.52 | 2.34 | 2.41 | - | 1.26% | 3,550,968 |
| 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 |
| Jul 24, 2025 | 2.23 | 2.38 | 2.18 | 2.37 | 2.37 | 3.95% | 2,501,510 |
| Jul 23, 2025 | 2.28 | 2.31 | 2.13 | 2.28 | 2.28 | - | 2,725,040 |
| Jul 22, 2025 | 2.26 | 2.31 | 2.15 | 2.28 | 2.28 | 3.64% | 1,626,920 |
| Jul 21, 2025 | 2.25 | 2.35 | 1.91 | 2.20 | 2.20 | -2.65% | 9,338,321 |
| Jul 18, 2025 | 2.10 | 2.26 | 2.05 | 2.26 | 2.26 | 9.71% | 6,675,490 |
| Jul 17, 2025 | 1.92 | 2.20 | 1.85 | 2.06 | 2.06 | 5.64% | 6,653,021 |
| Jul 16, 2025 | 1.84 | 1.99 | 1.74 | 1.95 | 1.95 | 6.56% | 2,025,276 |
| Jul 15, 2025 | 1.87 | 2.08 | 1.67 | 1.83 | 1.83 | 0.55% | 6,026,023 |
| Jul 14, 2025 | 1.71 | 1.85 | 1.57 | 1.82 | 1.82 | 5.20% | 1,736,512 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -2.26% | 745,270 |
| Jul 10, 2025 | 1.83 | 1.84 | 1.65 | 1.77 | 1.77 | -2.75% | 1,964,515 |
| Jul 9, 2025 | 1.65 | 1.89 | 1.63 | 1.82 | 1.82 | 5.20% | 4,053,917 |
| Jul 8, 2025 | 1.50 | 1.73 | 1.40 | 1.73 | 1.73 | 16.89% | 6,386,210 |
| Jul 7, 2025 | 1.50 | 1.56 | 1.40 | 1.48 | 1.48 | -5.13% | 4,749,407 |
| Jul 3, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 9.09% | 14,581,401 |
| 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 |