QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
0.613
-0.028 (-4.37%)
Dec 20, 2024, 4:00 PM EST - Market closed
QMMM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.57 | 0.65 | 0.57 | 0.61 | 0.61 | -4.37% | 218,955 |
| Dec 19, 2024 | 0.56 | 0.67 | 0.56 | 0.64 | 0.64 | 6.83% | 313,191 |
| Dec 18, 2024 | 0.64 | 0.66 | 0.56 | 0.60 | 0.60 | -6.25% | 469,324 |
| Dec 17, 2024 | 0.70 | 0.75 | 0.63 | 0.64 | 0.64 | -13.84% | 652,535 |
| Dec 16, 2024 | 0.67 | 0.79 | 0.67 | 0.74 | 0.74 | 4.65% | 531,553 |
| Dec 13, 2024 | 0.70 | 0.75 | 0.68 | 0.71 | 0.71 | -1.69% | 375,996 |
| Dec 12, 2024 | 0.71 | 0.82 | 0.71 | 0.72 | 0.72 | -1.37% | 629,735 |
| Dec 11, 2024 | 0.70 | 0.80 | 0.68 | 0.73 | 0.73 | -3.56% | 429,255 |
| Dec 10, 2024 | 0.83 | 0.85 | 0.71 | 0.76 | 0.76 | -8.54% | 635,556 |
| Dec 9, 2024 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -5.05% | 698,451 |
| Dec 6, 2024 | 0.80 | 0.96 | 0.80 | 0.87 | 0.87 | 3.80% | 832,761 |
| Dec 5, 2024 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | -0.59% | 497,915 |
| Dec 4, 2024 | 0.95 | 0.96 | 0.84 | 0.85 | 0.85 | -14.43% | 844,889 |
| Dec 3, 2024 | 0.87 | 0.99 | 0.85 | 0.99 | 0.99 | 11.58% | 1,008,265 |
| Dec 2, 2024 | 1.07 | 1.08 | 0.85 | 0.89 | 0.89 | -20.08% | 1,924,890 |
| Nov 29, 2024 | 1.21 | 1.21 | 1.08 | 1.11 | 1.11 | -11.90% | 991,165 |
| Nov 27, 2024 | 1.02 | 1.26 | 1.02 | 1.26 | 1.26 | 26.00% | 5,306,247 |
| Nov 26, 2024 | 0.98 | 1.15 | 0.90 | 1.00 | 1.00 | -8.26% | 5,256,298 |
| Nov 25, 2024 | 1.35 | 1.83 | 0.95 | 1.09 | 1.09 | 45.35% | 95,812,349 |
| Nov 22, 2024 | 0.61 | 0.98 | 0.60 | 0.75 | 0.75 | 28.58% | 14,074,363 |
| Nov 21, 2024 | 0.62 | 0.64 | 0.54 | 0.58 | 0.58 | -18.09% | 2,936,116 |
| Nov 20, 2024 | 1.07 | 1.17 | 0.67 | 0.71 | 0.71 | -43.94% | 4,605,664 |
| Nov 19, 2024 | 1.60 | 1.60 | 0.94 | 1.27 | 1.27 | -26.59% | 4,542,595 |
| Nov 18, 2024 | 5.44 | 6.11 | 1.56 | 1.73 | 1.73 | -76.40% | 5,990,114 |
| Nov 15, 2024 | 8.50 | 8.50 | 6.06 | 7.33 | 7.33 | -13.15% | 892,729 |
| Nov 14, 2024 | 9.80 | 10.00 | 7.28 | 8.44 | 8.44 | -13.79% | 650,060 |
| Nov 13, 2024 | 12.10 | 12.44 | 7.01 | 9.79 | 9.79 | -17.52% | 2,533,405 |
| Nov 12, 2024 | 11.24 | 12.75 | 10.50 | 11.87 | 11.87 | 6.55% | 810,561 |
| Nov 11, 2024 | 9.73 | 11.96 | 8.95 | 11.14 | 11.14 | 18.76% | 954,042 |
| Nov 8, 2024 | 8.05 | 9.85 | 7.60 | 9.38 | 9.38 | 19.04% | 925,386 |
| Nov 7, 2024 | 8.16 | 9.89 | 4.50 | 7.88 | 7.88 | 1.55% | 3,687,246 |
| Nov 6, 2024 | 12.30 | 13.00 | 7.76 | 7.76 | 7.76 | -37.37% | 6,213,720 |
| Nov 5, 2024 | 11.78 | 12.58 | 10.75 | 12.39 | 12.39 | 3.42% | 2,298,003 |
| Nov 4, 2024 | 11.62 | 12.38 | 11.00 | 11.98 | 11.98 | 5.09% | 2,513,109 |
| Nov 1, 2024 | 9.48 | 12.12 | 9.30 | 11.40 | 11.40 | 20.25% | 2,194,319 |
| Oct 31, 2024 | 9.95 | 9.95 | 9.10 | 9.48 | 9.48 | -3.27% | 190,133 |
| Oct 30, 2024 | 9.31 | 9.80 | 8.92 | 9.80 | 9.80 | 5.38% | 229,435 |
| Oct 29, 2024 | 10.00 | 10.00 | 8.67 | 9.30 | 9.30 | 4.61% | 300,575 |
| Oct 28, 2024 | 9.50 | 9.64 | 7.75 | 8.89 | 8.89 | -5.02% | 462,493 |
| Oct 25, 2024 | 8.84 | 9.80 | 8.80 | 9.36 | 9.36 | 1.19% | 160,869 |
| Oct 24, 2024 | 9.58 | 9.82 | 8.71 | 9.25 | 9.25 | -3.85% | 301,599 |
| Oct 23, 2024 | 11.00 | 11.14 | 9.38 | 9.62 | 9.62 | -11.42% | 300,095 |
| Oct 22, 2024 | 9.73 | 11.19 | 9.73 | 10.86 | 10.86 | 9.81% | 213,597 |
| Oct 21, 2024 | 9.78 | 10.38 | 9.50 | 9.89 | 9.89 | -1.88% | 287,568 |
| Oct 18, 2024 | 9.03 | 10.40 | 9.01 | 10.08 | 10.08 | 11.01% | 337,592 |
| Oct 17, 2024 | 8.73 | 9.13 | 8.65 | 9.08 | 9.08 | 6.70% | 522,729 |
| Oct 16, 2024 | 8.50 | 9.30 | 8.50 | 8.51 | 8.51 | -1.85% | 1,803,071 |
| Oct 15, 2024 | 7.91 | 9.75 | 7.68 | 8.67 | 8.67 | 10.31% | 1,447,171 |
| Oct 14, 2024 | 7.61 | 8.00 | 7.09 | 7.86 | 7.86 | 2.08% | 1,195,550 |
| Oct 11, 2024 | 7.65 | 8.00 | 7.30 | 7.70 | 7.70 | -0.13% | 275,332 |
| Oct 10, 2024 | 7.21 | 7.89 | 7.15 | 7.71 | 7.71 | 4.33% | 268,766 |
| Oct 9, 2024 | 6.89 | 7.45 | 6.80 | 7.39 | 7.39 | 2.92% | 193,292 |
| Oct 8, 2024 | 7.01 | 7.29 | 6.71 | 7.18 | 7.18 | 5.43% | 336,726 |
| Oct 7, 2024 | 7.62 | 8.20 | 6.28 | 6.81 | 6.81 | -9.20% | 870,822 |
| Oct 4, 2024 | 6.74 | 7.69 | 6.60 | 7.50 | 7.50 | 11.61% | 1,267,386 |
| Oct 3, 2024 | 6.51 | 6.88 | 6.26 | 6.72 | 6.72 | 4.51% | 732,186 |
| Oct 2, 2024 | 6.59 | 6.90 | 6.01 | 6.43 | 6.43 | -2.13% | 776,038 |
| Oct 1, 2024 | 6.40 | 6.87 | 5.80 | 6.57 | 6.57 | 5.63% | 1,238,702 |
| Sep 30, 2024 | 6.50 | 7.46 | 4.75 | 6.22 | 6.22 | -2.81% | 3,528,676 |
| Sep 27, 2024 | 6.40 | 6.75 | 6.25 | 6.40 | 6.40 | 0.47% | 340,709 |
| Sep 26, 2024 | 6.20 | 6.84 | 5.95 | 6.37 | 6.37 | 0.79% | 587,099 |
| Sep 25, 2024 | 6.38 | 6.40 | 6.04 | 6.32 | 6.32 | 2.93% | 307,849 |
| Sep 24, 2024 | 5.65 | 6.52 | 5.54 | 6.14 | 6.14 | 11.64% | 2,424,264 |
| Sep 23, 2024 | 5.40 | 5.83 | 5.01 | 5.50 | 5.50 | 1.66% | 716,212 |
| Sep 20, 2024 | 5.65 | 5.99 | 5.41 | 5.41 | 5.41 | -3.91% | 76,563 |
| Sep 19, 2024 | 5.80 | 5.99 | 5.62 | 5.63 | 5.63 | - | 147,565 |
| Sep 18, 2024 | 5.45 | 5.80 | 4.70 | 5.63 | 5.63 | 3.87% | 533,837 |
| Sep 17, 2024 | 5.63 | 5.80 | 5.15 | 5.42 | 5.42 | -3.90% | 454,810 |
| Sep 16, 2024 | 5.96 | 6.10 | 5.40 | 5.64 | 5.64 | -8.89% | 232,615 |
| Sep 13, 2024 | 5.94 | 6.27 | 5.85 | 6.19 | 6.19 | 5.63% | 255,555 |
| Sep 12, 2024 | 6.75 | 6.82 | 5.86 | 5.86 | 5.86 | -12.08% | 437,123 |
| Sep 11, 2024 | 6.99 | 7.31 | 6.61 | 6.67 | 6.67 | -9.20% | 259,809 |
| Sep 10, 2024 | 6.36 | 7.55 | 6.20 | 7.34 | 7.34 | 13.45% | 768,805 |
| Sep 9, 2024 | 6.01 | 6.59 | 5.81 | 6.47 | 6.47 | 5.03% | 724,341 |
| Sep 6, 2024 | 6.02 | 6.33 | 5.60 | 6.16 | 6.16 | 2.33% | 765,742 |
| Sep 5, 2024 | 6.07 | 6.56 | 5.31 | 6.02 | 6.02 | 2.56% | 1,440,224 |
| Sep 4, 2024 | 7.00 | 7.00 | 4.05 | 5.87 | 5.87 | -19.15% | 3,359,894 |
| Sep 3, 2024 | 6.20 | 7.70 | 6.10 | 7.26 | 7.26 | 15.42% | 410,997 |
| Aug 30, 2024 | 5.05 | 6.88 | 5.05 | 6.29 | 6.29 | 23.58% | 456,116 |
| Aug 29, 2024 | 5.04 | 5.22 | 5.00 | 5.09 | 5.09 | -1.17% | 137,150 |
| Aug 28, 2024 | 5.01 | 5.20 | 5.00 | 5.15 | 5.15 | 4.89% | 166,528 |
| Aug 27, 2024 | 5.05 | 5.19 | 4.81 | 4.91 | 4.91 | -4.66% | 298,798 |
| Aug 26, 2024 | 4.70 | 5.28 | 4.70 | 5.15 | 5.15 | 8.42% | 260,490 |
| Aug 23, 2024 | 5.15 | 5.20 | 4.63 | 4.75 | 4.75 | -2.46% | 547,401 |
| Aug 22, 2024 | 4.86 | 5.11 | 4.26 | 4.87 | 4.87 | -5.25% | 447,139 |
| Aug 21, 2024 | 4.45 | 5.20 | 4.40 | 5.14 | 5.14 | 14.86% | 487,598 |
| Aug 20, 2024 | 4.25 | 4.91 | 4.25 | 4.48 | 4.48 | 7.06% | 621,403 |
| Aug 19, 2024 | 3.98 | 4.30 | 3.90 | 4.18 | 4.18 | 4.50% | 40,050 |
| Aug 16, 2024 | 4.00 | 4.02 | 3.90 | 4.00 | 4.00 | -0.50% | 261,297 |
| Aug 15, 2024 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | 1.52% | 4,803 |
| Aug 14, 2024 | 4.00 | 4.08 | 3.91 | 3.96 | 3.96 | 0.25% | 79,733 |
| Aug 13, 2024 | 4.00 | 4.04 | 3.72 | 3.95 | 3.95 | -1.50% | 279,167 |
| Aug 12, 2024 | 4.05 | 4.05 | 3.90 | 4.01 | 4.01 | -0.25% | 185,546 |
| Aug 9, 2024 | 4.01 | 4.14 | 3.95 | 4.02 | 4.02 | - | 188,206 |
| Aug 8, 2024 | 4.29 | 4.52 | 3.85 | 4.02 | 4.02 | -6.29% | 420,297 |
| Aug 7, 2024 | 4.25 | 4.35 | 4.21 | 4.29 | 4.29 | 1.90% | 414,831 |
| Aug 6, 2024 | 4.29 | 4.34 | 4.20 | 4.21 | 4.21 | -1.06% | 158,327 |
| Aug 5, 2024 | 4.25 | 4.29 | 4.05 | 4.26 | 4.26 | 0.35% | 64,602 |
| Aug 2, 2024 | 4.12 | 4.25 | 4.00 | 4.24 | 4.24 | 2.91% | 115,306 |
| Aug 1, 2024 | 4.06 | 4.20 | 3.91 | 4.12 | 4.12 | 0.49% | 233,649 |