Skip to main content
QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
0.754
-0.109 (-12.62%)
At close: Feb 21, 2025, 4:00 PM
0.752
-0.002 (-0.27%)
After-hours: Feb 21, 2025, 6:23 PM EST

QMMM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.800.840.750.750.75-12.62%185,427
Feb 20, 20250.751.040.750.860.862.25%1,504,073
Feb 19, 20250.760.880.760.840.849.61%249,834
Feb 18, 20250.710.880.690.770.774.76%436,979
Feb 14, 20250.730.740.700.740.74-1.87%177,062
Feb 13, 20250.720.750.710.750.751.22%91,880
Feb 12, 20250.700.760.700.740.744.55%137,073
Feb 11, 20250.690.760.650.710.714.09%596,373
Feb 10, 20250.690.700.680.680.68-4.29%70,616
Feb 7, 20250.750.780.680.710.71-3.99%145,375
Feb 6, 20250.720.770.720.740.740.04%51,768
Feb 5, 20250.720.740.690.740.74-0.31%138,642
Feb 4, 20250.660.790.660.740.74-0.42%120,930
Feb 3, 20250.770.770.660.750.75-4.23%138,349
Jan 31, 20250.710.840.710.780.786.58%503,118
Jan 30, 20250.650.930.650.730.739.45%930,097
Jan 29, 20250.640.720.640.670.67-2.63%98,483
Jan 28, 20250.660.700.660.690.690.44%131,354
Jan 27, 20250.650.690.650.680.68-0.44%132,326
Jan 24, 20250.660.710.660.690.69-3.37%134,052
Jan 23, 20250.730.760.710.710.71-4.07%115,183
Jan 22, 20250.710.790.710.740.741.50%89,683
Jan 21, 20250.810.850.680.730.73-13.83%398,671
Jan 17, 20250.810.880.810.850.853.05%132,791
Jan 16, 20250.950.950.820.820.82-10.28%192,685
Jan 15, 20250.870.910.850.910.915.06%217,620
Jan 14, 20250.880.940.830.870.87-0.55%207,833
Jan 13, 20250.900.950.870.870.87-1.71%339,870
Jan 10, 20250.910.970.880.890.89-3.26%237,231
Jan 8, 20251.071.100.800.920.92-8.00%406,672
Jan 7, 20251.111.150.971.001.00-7.41%351,139
Jan 6, 20251.161.180.961.081.08-10.74%863,779
Jan 3, 20251.351.351.171.211.21-10.37%698,440
Jan 2, 20251.291.371.151.351.355.47%1,003,526
Dec 31, 20241.221.721.131.281.2816.36%4,479,231
Dec 30, 20240.951.190.851.101.1020.75%3,037,432
Dec 27, 20240.861.050.760.910.9121.30%5,315,282
Dec 26, 20240.580.840.580.750.7525.17%1,559,093
Dec 24, 20240.640.650.590.600.60-1.64%129,809
Dec 23, 20240.610.650.570.610.61-0.49%279,551
Dec 20, 20240.570.650.570.610.61-4.37%218,955
Dec 19, 20240.560.670.560.640.646.83%313,191
Dec 18, 20240.640.660.560.600.60-6.25%469,324
Dec 17, 20240.700.750.630.640.64-13.84%652,535
Dec 16, 20240.670.790.670.740.744.65%531,553
Dec 13, 20240.700.750.680.710.71-1.69%375,996
Dec 12, 20240.710.820.710.720.72-1.37%629,735
Dec 11, 20240.700.800.680.730.73-3.56%429,255
Dec 10, 20240.830.850.710.760.76-8.54%635,556
Dec 9, 20240.920.920.830.830.83-5.05%698,451
Dec 6, 20240.800.960.800.870.873.80%832,761
Dec 5, 20240.880.880.800.840.84-0.59%497,915
Dec 4, 20240.950.960.840.850.85-14.43%844,889
Dec 3, 20240.870.990.850.990.9911.58%1,008,265
Dec 2, 20241.071.080.850.890.89-20.08%1,924,890
Nov 29, 20241.211.211.081.111.11-11.90%991,165
Nov 27, 20241.021.261.021.261.2626.00%5,306,247
Nov 26, 20240.981.150.901.001.00-8.26%5,256,298
Nov 25, 20241.351.830.951.091.0945.35%95,812,349
Nov 22, 20240.610.980.600.750.7528.58%14,074,363
Nov 21, 20240.620.640.540.580.58-18.09%2,936,116
Nov 20, 20241.071.170.670.710.71-43.94%4,605,664
Nov 19, 20241.601.600.941.271.27-26.59%4,542,595
Nov 18, 20245.446.111.561.731.73-76.40%5,990,114
Nov 15, 20248.508.506.067.337.33-13.15%892,729
Nov 14, 20249.8010.007.288.448.44-13.79%650,060
Nov 13, 202412.1012.447.019.799.79-17.52%2,533,405
Nov 12, 202411.2412.7510.5011.8711.876.55%810,561
Nov 11, 20249.7311.968.9511.1411.1418.76%954,042
Nov 8, 20248.059.857.609.389.3819.04%925,386
Nov 7, 20248.169.894.507.887.881.55%3,687,246
Nov 6, 202412.3013.007.767.767.76-37.37%6,213,720
Nov 5, 202411.7812.5810.7512.3912.393.42%2,298,003
Nov 4, 202411.6212.3811.0011.9811.985.09%2,513,109
Nov 1, 20249.4812.129.3011.4011.4020.25%2,194,319
Oct 31, 20249.959.959.109.489.48-3.27%190,133
Oct 30, 20249.319.808.929.809.805.38%229,435
Oct 29, 202410.0010.008.679.309.304.61%300,575
Oct 28, 20249.509.647.758.898.89-5.02%462,493
Oct 25, 20248.849.808.809.369.361.19%160,869
Oct 24, 20249.589.828.719.259.25-3.85%301,599
Oct 23, 202411.0011.149.389.629.62-11.42%300,095
Oct 22, 20249.7311.199.7310.8610.869.81%213,597
Oct 21, 20249.7810.389.509.899.89-1.88%287,568
Oct 18, 20249.0310.409.0110.0810.0811.01%337,592
Oct 17, 20248.739.138.659.089.086.70%522,729
Oct 16, 20248.509.308.508.518.51-1.85%1,803,071
Oct 15, 20247.919.757.688.678.6710.31%1,447,171
Oct 14, 20247.618.007.097.867.862.08%1,195,550
Oct 11, 20247.658.007.307.707.70-0.13%275,332
Oct 10, 20247.217.897.157.717.714.33%268,766
Oct 9, 20246.897.456.807.397.392.92%193,292
Oct 8, 20247.017.296.717.187.185.43%336,726
Oct 7, 20247.628.206.286.816.81-9.20%870,822
Oct 4, 20246.747.696.607.507.5011.61%1,267,386
Oct 3, 20246.516.886.266.726.724.51%732,186
Oct 2, 20246.596.906.016.436.43-2.13%776,038
Oct 1, 20246.406.875.806.576.575.63%1,238,702
Sep 30, 20246.507.464.756.226.22-2.81%3,528,676
Sep 27, 20246.406.756.256.406.400.47%340,709