QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
109.50
-97.50 (-47.10%)
At close: Sep 10, 2025, 4:00 PM
105.01
-4.49 (-4.10%)
After-hours: Sep 10, 2025, 7:08 PM EDT
QMMM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |