QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
1.000
-0.045 (-4.31%)
Jun 11, 2025, 4:00 PM - Market closed
QMMM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 1.11 | 1.30 | 1.11 | 1.25 | 1.25 | 10.62% | 2,317,686 |
| May 15, 2025 | 1.21 | 1.31 | 1.10 | 1.13 | 1.13 | -7.38% | 1,165,509 |
| May 14, 2025 | 1.16 | 1.26 | 1.11 | 1.22 | 1.22 | 8.93% | 1,669,106 |
| May 13, 2025 | 1.11 | 1.24 | 1.08 | 1.12 | 1.12 | 5.66% | 2,297,053 |
| May 12, 2025 | 1.09 | 1.17 | 1.03 | 1.06 | 1.06 | 0.95% | 2,090,057 |
| May 9, 2025 | 1.05 | 1.42 | 0.97 | 1.05 | 1.05 | -0.94% | 8,761,312 |
| May 8, 2025 | 0.74 | 1.15 | 0.74 | 1.06 | 1.06 | 45.70% | 16,476,627 |
| May 7, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -1.69% | 46,065 |
| May 6, 2025 | 0.71 | 0.76 | 0.70 | 0.74 | 0.74 | 2.01% | 110,102 |
| May 5, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | 0.75% | 24,078 |
| May 2, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -1.37% | 37,465 |
| May 1, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | -2.47% | 35,995 |
| Apr 30, 2025 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | -0.20% | 19,916 |
| Apr 29, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | -2.60% | 143,115 |
| Apr 28, 2025 | 0.68 | 0.77 | 0.68 | 0.77 | 0.77 | 5.48% | 757,191 |
| Apr 25, 2025 | 0.75 | 0.77 | 0.71 | 0.73 | 0.73 | -2.67% | 44,506 |
| Apr 24, 2025 | 0.71 | 0.78 | 0.70 | 0.75 | 0.75 | 3.68% | 81,426 |
| Apr 23, 2025 | 0.75 | 0.78 | 0.70 | 0.72 | 0.72 | -7.02% | 134,089 |
| Apr 22, 2025 | 0.70 | 0.79 | 0.70 | 0.78 | 0.78 | 8.36% | 78,192 |
| Apr 21, 2025 | 0.65 | 0.79 | 0.64 | 0.72 | 0.72 | 5.59% | 340,448 |
| Apr 17, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -2.16% | 56,144 |
| Apr 16, 2025 | 0.76 | 0.77 | 0.68 | 0.70 | 0.70 | -8.55% | 77,221 |
| Apr 15, 2025 | 0.71 | 0.76 | 0.66 | 0.76 | 0.76 | 4.11% | 101,409 |
| Apr 14, 2025 | 0.70 | 0.75 | 0.69 | 0.73 | 0.73 | 11.96% | 159,009 |
| Apr 11, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -3.55% | 104,658 |
| Apr 10, 2025 | 0.72 | 0.72 | 0.64 | 0.68 | 0.68 | -8.65% | 131,803 |
| Apr 9, 2025 | 0.77 | 0.78 | 0.68 | 0.74 | 0.74 | - | 179,169 |
| Apr 8, 2025 | 0.77 | 0.82 | 0.72 | 0.74 | 0.74 | -5.01% | 197,835 |
| Apr 7, 2025 | 0.82 | 0.84 | 0.75 | 0.78 | 0.78 | -8.32% | 162,041 |
| Apr 4, 2025 | 0.87 | 0.89 | 0.80 | 0.85 | 0.85 | -5.59% | 100,981 |
| Apr 3, 2025 | 0.95 | 0.97 | 0.84 | 0.90 | 0.90 | -3.25% | 81,408 |
| Apr 2, 2025 | 0.98 | 1.04 | 0.89 | 0.93 | 0.93 | -7.90% | 190,341 |
| Apr 1, 2025 | 1.02 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 147,830 |