QMMM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	1.10	1.14	1.01	1.09	1.09	-0.91%	253,875
Mar 27, 2025	0.95	1.15	0.93	1.10	1.10	13.40%	391,004
Mar 26, 2025	0.98	1.04	0.89	0.97	0.97	-1.02%	1,227,722
Mar 25, 2025	1.07	1.08	0.88	0.98	0.98	-7.55%	679,403
Mar 24, 2025	1.27	1.28	0.95	1.06	1.06	-15.87%	847,241
Mar 21, 2025	1.24	1.33	1.24	1.26	1.26	-4.55%	367,936
Mar 20, 2025	1.28	1.33	1.11	1.32	1.32	5.60%	584,005
Mar 19, 2025	1.24	1.38	1.10	1.25	1.25	5.04%	637,741
Mar 18, 2025	1.43	1.52	0.87	1.19	1.19	-18.49%	1,463,865
Mar 17, 2025	1.45	1.78	1.38	1.46	1.46	3.55%	1,203,440
Mar 14, 2025	1.68	1.69	1.30	1.41	1.41	-6.00%	796,645
Mar 13, 2025	1.67	2.08	1.44	1.50	1.50	-10.71%	2,107,176
Mar 12, 2025	1.45	1.84	1.44	1.68	1.68	15.07%	1,450,817
Mar 11, 2025	1.42	1.65	1.04	1.46	1.46	6.18%	3,725,235
Mar 10, 2025	1.50	1.52	1.32	1.38	1.38	-6.46%	1,639,113
Mar 7, 2025	1.38	1.58	1.30	1.47	1.47	8.89%	2,062,955
Mar 6, 2025	1.28	1.45	1.24	1.35	1.35	11.57%	2,264,405
Mar 5, 2025	1.12	1.49	1.12	1.21	1.21	12.04%	4,146,371
Mar 4, 2025	0.92	1.10	0.86	1.08	1.08	21.35%	2,439,588
Mar 3, 2025	0.92	0.93	0.85	0.89	0.89	-2.73%	458,077
Feb 28, 2025	0.81	0.95	0.81	0.92	0.92	17.28%	1,039,695
Feb 27, 2025	0.70	0.90	0.70	0.78	0.78	9.73%	1,982,230
Feb 26, 2025	0.70	0.77	0.70	0.71	0.71	-2.34%	62,855
Feb 25, 2025	0.75	0.75	0.65	0.73	0.73	-5.94%	173,012
Feb 24, 2025	0.73	0.83	0.71	0.77	0.77	2.64%	170,132
Feb 21, 2025	0.80	0.84	0.75	0.75	0.75	-12.62%	187,295
Feb 20, 2025	0.75	1.04	0.75	0.86	0.86	2.25%	1,504,073
Feb 19, 2025	0.76	0.88	0.76	0.84	0.84	9.61%	249,834
Feb 18, 2025	0.71	0.88	0.69	0.77	0.77	4.76%	436,979
Feb 14, 2025	0.73	0.74	0.70	0.74	0.74	-1.87%	177,062
Feb 13, 2025	0.72	0.75	0.71	0.75	0.75	1.22%	91,880
Feb 12, 2025	0.70	0.76	0.70	0.74	0.74	4.55%	137,073
Feb 11, 2025	0.69	0.76	0.65	0.71	0.71	4.09%	596,373
Feb 10, 2025	0.69	0.70	0.68	0.68	0.68	-4.29%	70,616
Feb 7, 2025	0.75	0.78	0.68	0.71	0.71	-3.99%	145,375
Feb 6, 2025	0.72	0.77	0.72	0.74	0.74	0.04%	51,768
Feb 5, 2025	0.72	0.74	0.69	0.74	0.74	-0.31%	138,642
Feb 4, 2025	0.66	0.79	0.66	0.74	0.74	-0.42%	120,930
Feb 3, 2025	0.77	0.77	0.66	0.75	0.75	-4.23%	138,349
Jan 31, 2025	0.71	0.84	0.71	0.78	0.78	6.58%	503,118
Jan 30, 2025	0.65	0.93	0.65	0.73	0.73	9.45%	930,097
Jan 29, 2025	0.64	0.72	0.64	0.67	0.67	-2.63%	98,483
Jan 28, 2025	0.66	0.70	0.66	0.69	0.69	0.44%	131,354
Jan 27, 2025	0.65	0.69	0.65	0.68	0.68	-0.44%	132,326
Jan 24, 2025	0.66	0.71	0.66	0.69	0.69	-3.37%	134,052
Jan 23, 2025	0.73	0.76	0.71	0.71	0.71	-4.07%	115,183
Jan 22, 2025	0.71	0.79	0.71	0.74	0.74	1.50%	89,683
Jan 21, 2025	0.81	0.85	0.68	0.73	0.73	-13.83%	398,671
Jan 17, 2025	0.81	0.88	0.81	0.85	0.85	3.05%	132,791
Jan 16, 2025	0.95	0.95	0.82	0.82	0.82	-10.28%	192,685