Skip to main content
State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
287.90
-4.66 (-1.59%)
At close: Mar 6, 2026, 4:00 PM EST
287.90
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026288.61290.22288.61290.22--0.80%646
Mar 5, 2026293.81293.81290.00292.56292.56-0.75%1,020
Mar 4, 2026293.10295.40293.10294.78294.780.93%1,827
Mar 3, 2026290.84292.89288.13292.07292.07-1.41%1,658
Mar 2, 2026291.96296.25291.96296.25296.250.44%614
Feb 27, 2026294.24295.74294.15294.97294.97-0.86%774
Feb 26, 2026296.00297.72295.50297.52297.52-1.23%769
Feb 25, 2026299.53301.22299.53301.22301.221.04%930
Feb 24, 2026295.00298.11295.00298.11298.110.87%905
Feb 23, 2026298.24299.00295.53295.53295.53-0.95%1,488
Feb 20, 2026297.46298.45297.46298.38298.380.83%666
Feb 19, 2026295.59296.62295.00295.94295.94-0.31%1,105
Feb 18, 2026295.67296.86295.67296.86296.850.75%702
Feb 17, 2026292.50295.81292.50294.65294.650.24%732
Feb 13, 2026294.31295.59293.94293.94293.94-0.08%358
Feb 12, 2026297.00297.00294.11294.19294.18-1.74%1,037
Feb 11, 2026300.35300.56299.36299.41299.410.19%1,403
Feb 10, 2026299.76300.68298.84298.84298.84-0.71%943
Feb 9, 2026298.95301.71298.95300.96300.960.85%855
Feb 6, 2026292.84298.43292.84298.43298.432.96%4,336
Feb 5, 2026290.47291.89289.29289.86289.86-1.14%1,222
Feb 4, 2026291.56293.19291.56293.19293.19-1.34%699
Feb 3, 2026297.11297.19295.25297.19297.19-0.74%1,201
Feb 2, 2026295.90300.21295.90299.41299.410.65%522
Jan 30, 2026296.11297.85296.11297.48297.48-0.80%500
Jan 29, 2026303.40303.40294.81299.87299.87-0.24%2,680
Jan 28, 2026299.78300.58299.70300.58300.580.27%1,320
Jan 27, 2026298.45300.11298.45299.76299.760.89%1,444
Jan 26, 2026296.17297.92296.17297.13297.130.48%1,417
Jan 23, 2026295.49295.78295.49295.72295.72-0.11%2,151
Jan 22, 2026295.87297.02295.62296.05296.050.37%2,357
Jan 21, 2026296.00296.13294.96294.96294.961.36%497
Jan 20, 2026293.36294.25290.90291.00291.00-2.22%1,340
Jan 16, 2026296.70297.78296.70297.60297.600.16%587
Jan 15, 2026298.56298.98297.11297.11297.110.51%1,365
Jan 14, 2026296.63296.63293.95295.60295.60-1.00%931
Jan 13, 2026301.62301.62298.12298.58298.58-0.02%1,584
Jan 12, 2026297.42298.88297.42298.65298.650.34%1,186
Jan 9, 2026295.26297.69295.26297.64297.640.95%1,137
Jan 8, 2026296.06296.06294.28294.85294.85-0.42%3,410
Jan 7, 2026297.66297.66296.10296.10296.10-0.22%2,982
Jan 6, 2026295.25296.76295.25296.76296.760.68%1,174
Jan 5, 2026293.62295.63293.62294.76294.760.68%14,746
Jan 2, 2026292.55293.06292.55292.78292.780.24%414
Dec 31, 2025293.27293.38292.07292.07292.07-0.75%956
Dec 30, 2025297.31297.31294.29294.29294.29-0.15%435
Dec 29, 2025294.52294.72294.52294.72294.72-0.58%273
Dec 26, 2025296.91296.91296.44296.44296.44-0.05%633
Dec 24, 2025298.50298.50296.57296.58296.580.27%649
Dec 23, 2025294.08295.81294.08295.79295.780.65%2,352
Dec 22, 2025295.83295.83292.89293.87293.870.62%1,970
Dec 19, 2025290.08292.07290.08292.07291.471.28%516
Dec 18, 2025288.98288.98287.96288.39287.791.26%1,601
Dec 17, 2025289.03289.24284.79284.79284.20-1.90%7,646
Dec 16, 2025289.55290.37288.16290.32289.720.05%2,850
Dec 15, 2025295.14295.14290.17290.17289.57-0.19%2,090
Dec 12, 2025295.36295.36290.06290.72290.12-1.72%3,154
Dec 11, 2025293.77296.14293.27295.82295.21-0.14%10,382
Dec 10, 2025293.66296.71293.53296.23295.620.76%8,560
Dec 9, 2025294.04294.26293.99293.99293.380.08%6,880
Dec 8, 2025294.87294.87293.47293.76293.15-0.14%693
Dec 5, 2025294.79294.79293.61294.17293.560.37%946
Dec 4, 2025292.29293.32291.88293.10292.490.53%2,082
Dec 3, 2025291.82292.78291.32291.56290.96-0.03%3,046
Dec 2, 2025293.03293.03291.44291.66291.060.40%782
Dec 1, 2025291.15291.79290.49290.49289.89-0.66%874
Nov 28, 2025289.77292.41289.77292.41291.810.45%543
Nov 26, 2025289.74291.57289.50291.09290.491.04%2,116
Nov 25, 2025285.05288.32285.05288.10287.510.67%2,048
Nov 24, 2025281.19286.17280.08286.17285.582.57%2,242
Nov 21, 2025279.03281.71275.86278.99278.410.51%1,749
Nov 20, 2025288.70288.70277.58277.58277.01-2.02%489
Nov 19, 2025285.75285.75282.50283.30282.720.71%544
Nov 18, 2025282.58283.10278.85281.29280.71-0.86%2,920
Nov 17, 2025284.65285.05282.35283.72283.14-0.81%1,004
Nov 14, 2025282.92286.04282.52286.04285.450.17%1,309
Nov 13, 2025286.47286.47285.24285.57284.98-2.40%652
Nov 12, 2025293.72293.72291.85292.59291.99-0.08%953
Nov 11, 2025293.10293.10290.99292.83292.23-0.38%816
Nov 10, 2025292.97293.94291.15293.94293.332.25%907
Nov 7, 2025285.56287.47282.52287.47286.88-0.20%915
Nov 6, 2025289.84289.84287.84288.04287.45-1.40%1,453
Nov 5, 2025291.92293.38291.92292.12291.520.76%6,047
Nov 4, 2025292.82292.90289.92289.92289.32-1.83%1,912
Nov 3, 2025298.69298.69294.96295.32294.710.25%6,153
Oct 31, 2025294.58294.58294.58294.58293.980.31%810
Oct 30, 2025295.69295.69293.68293.68293.07-1.28%872
Oct 29, 2025297.23297.48297.23297.48296.870.62%655
Oct 28, 2025295.07295.90295.07295.66295.050.65%823
Oct 27, 2025292.52293.76292.52293.76293.161.49%2,127
Oct 24, 2025284.94289.72284.94289.45288.851.15%3,073
Oct 23, 2025282.97286.51282.97286.15285.560.90%1,172
Oct 22, 2025283.17283.59282.74283.59283.00-0.80%1,074
Oct 21, 2025285.94285.94285.76285.88285.29-0.26%4,201
Oct 20, 2025286.00286.64286.00286.64286.050.96%1,390
Oct 17, 2025282.53283.91282.53283.91283.330.45%662
Oct 16, 2025283.89285.24282.65282.65282.07-0.61%1,815
Oct 15, 2025286.10286.10282.94284.40283.810.32%647
Oct 14, 2025284.91284.91283.48283.48282.90-0.44%778
Oct 13, 2025284.07284.73284.07284.73284.141.90%3,307