State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
294.17
+1.07 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
MMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 294.79 | 294.79 | 293.61 | 294.17 | 294.17 | 0.37% | 946 |
| Dec 4, 2025 | 292.29 | 293.32 | 291.88 | 293.10 | 293.10 | 0.53% | 2,082 |
| Dec 3, 2025 | 291.82 | 292.78 | 291.32 | 291.56 | 291.56 | -0.03% | 3,046 |
| Dec 2, 2025 | 293.03 | 293.03 | 291.44 | 291.66 | 291.66 | 0.40% | 782 |
| Dec 1, 2025 | 291.15 | 291.79 | 290.49 | 290.49 | 290.49 | -0.66% | 874 |
| Nov 28, 2025 | 289.77 | 292.41 | 289.77 | 292.41 | 292.41 | 0.45% | 541 |
| Nov 26, 2025 | 289.74 | 291.57 | 289.50 | 291.09 | 291.09 | 1.04% | 2,116 |
| Nov 25, 2025 | 285.05 | 288.32 | 285.05 | 288.10 | 288.10 | 0.67% | 2,048 |
| Nov 24, 2025 | 281.19 | 286.17 | 280.08 | 286.17 | 286.17 | 2.57% | 2,242 |
| Nov 21, 2025 | 279.03 | 281.71 | 275.86 | 278.99 | 278.99 | 0.51% | 1,749 |
| Nov 20, 2025 | 288.70 | 288.70 | 277.58 | 277.58 | 277.58 | -2.02% | 489 |
| Nov 19, 2025 | 285.75 | 285.75 | 282.50 | 283.30 | 283.30 | 0.71% | 544 |
| Nov 18, 2025 | 282.58 | 283.10 | 278.85 | 281.29 | 281.29 | -0.86% | 2,920 |
| Nov 17, 2025 | 284.65 | 285.05 | 282.35 | 283.72 | 283.72 | -0.81% | 1,004 |
| Nov 14, 2025 | 282.92 | 286.04 | 282.52 | 286.04 | 286.04 | 0.17% | 1,309 |
| Nov 13, 2025 | 286.47 | 286.47 | 285.24 | 285.57 | 285.57 | -2.40% | 652 |
| Nov 12, 2025 | 293.72 | 293.72 | 291.85 | 292.59 | 292.59 | -0.08% | 953 |
| Nov 11, 2025 | 293.10 | 293.10 | 290.99 | 292.83 | 292.83 | -0.38% | 816 |
| Nov 10, 2025 | 292.97 | 293.94 | 291.15 | 293.94 | 293.94 | 2.25% | 907 |
| Nov 7, 2025 | 285.56 | 287.47 | 282.52 | 287.47 | 287.47 | -0.20% | 915 |
| Nov 6, 2025 | 289.84 | 289.84 | 287.84 | 288.04 | 288.04 | -1.40% | 1,453 |
| Nov 5, 2025 | 291.92 | 293.38 | 291.92 | 292.12 | 292.12 | 0.76% | 6,047 |
| Nov 4, 2025 | 292.82 | 292.90 | 289.92 | 289.92 | 289.92 | -1.83% | 1,912 |
| Nov 3, 2025 | 298.69 | 298.69 | 294.96 | 295.32 | 295.32 | 0.25% | 6,153 |
| Oct 31, 2025 | 294.58 | 294.58 | 294.58 | 294.58 | 294.58 | 0.31% | 810 |
| Oct 30, 2025 | 295.69 | 295.69 | 293.68 | 293.68 | 293.68 | -1.28% | 872 |
| Oct 29, 2025 | 297.23 | 297.48 | 297.23 | 297.48 | 297.48 | 0.62% | 655 |
| Oct 28, 2025 | 295.07 | 295.90 | 295.07 | 295.66 | 295.66 | 0.65% | 823 |
| Oct 27, 2025 | 292.52 | 293.76 | 292.52 | 293.76 | 293.76 | 1.49% | 2,127 |
| Oct 24, 2025 | 284.94 | 289.72 | 284.94 | 289.45 | 289.45 | 1.15% | 3,073 |
| Oct 23, 2025 | 282.97 | 286.51 | 282.97 | 286.15 | 286.15 | 0.90% | 1,172 |
| Oct 22, 2025 | 283.17 | 283.59 | 282.74 | 283.59 | 283.59 | -0.80% | 1,074 |
| Oct 21, 2025 | 285.94 | 285.94 | 285.76 | 285.88 | 285.88 | -0.26% | 4,201 |
| Oct 20, 2025 | 286.00 | 286.64 | 286.00 | 286.64 | 286.64 | 0.96% | 1,390 |
| Oct 17, 2025 | 282.53 | 283.91 | 282.53 | 283.91 | 283.91 | 0.45% | 662 |
| Oct 16, 2025 | 283.89 | 285.24 | 282.65 | 282.65 | 282.65 | -0.61% | 1,815 |
| Oct 15, 2025 | 286.10 | 286.10 | 282.94 | 284.40 | 284.40 | 0.32% | 647 |
| Oct 14, 2025 | 284.91 | 284.91 | 283.48 | 283.48 | 283.48 | -0.44% | 778 |
| Oct 13, 2025 | 284.07 | 284.73 | 284.07 | 284.73 | 284.73 | 1.90% | 3,307 |
| Oct 10, 2025 | 282.29 | 282.29 | 279.43 | 279.43 | 279.43 | -2.75% | 817 |
| Oct 9, 2025 | 287.01 | 287.31 | 286.81 | 287.31 | 287.31 | -0.06% | 1,590 |
| Oct 8, 2025 | 287.12 | 287.47 | 287.12 | 287.47 | 287.47 | 0.73% | 1,168 |
| Oct 7, 2025 | 287.40 | 287.40 | 285.21 | 285.39 | 285.39 | -0.45% | 2,634 |
| Oct 6, 2025 | 286.55 | 286.76 | 286.52 | 286.68 | 286.68 | 0.49% | 9,124 |
| Oct 3, 2025 | 285.28 | 285.28 | 285.28 | 285.28 | 285.27 | -0.21% | 455 |
| Oct 2, 2025 | 285.12 | 286.22 | 285.12 | 285.88 | 285.88 | - | 1,374 |
| Oct 1, 2025 | 285.28 | 286.13 | 285.28 | 285.87 | 285.87 | 0.07% | 1,664 |
| Sep 30, 2025 | 285.67 | 285.67 | 285.67 | 285.67 | 285.67 | 0.41% | 358 |
| Sep 29, 2025 | 284.05 | 284.51 | 284.05 | 284.51 | 284.51 | 0.28% | 474 |
| Sep 26, 2025 | 283.72 | 283.72 | 283.72 | 283.72 | 283.72 | 0.53% | 621 |
| Sep 25, 2025 | 281.86 | 282.23 | 281.86 | 282.23 | 282.23 | -0.58% | 425 |
| Sep 24, 2025 | 284.73 | 284.88 | 283.86 | 283.86 | 283.86 | -0.38% | 714 |
| Sep 23, 2025 | 286.50 | 286.68 | 284.38 | 284.93 | 284.93 | -0.69% | 1,790 |
| Sep 22, 2025 | 285.30 | 286.92 | 285.30 | 286.92 | 286.92 | 0.16% | 1,053 |
| Sep 19, 2025 | 285.05 | 286.47 | 285.05 | 286.47 | 285.84 | 0.50% | 926 |
| Sep 18, 2025 | 285.58 | 285.71 | 285.05 | 285.05 | 284.42 | 0.67% | 1,537 |
| Sep 17, 2025 | 282.50 | 283.19 | 282.37 | 283.14 | 282.51 | -0.33% | 2,991 |
| Sep 16, 2025 | 286.00 | 286.00 | 283.53 | 284.09 | 283.46 | -0.17% | 1,601 |
| Sep 15, 2025 | 284.79 | 285.05 | 284.30 | 284.56 | 283.93 | 0.54% | 1,809 |
| Sep 12, 2025 | 282.65 | 283.46 | 282.65 | 283.05 | 282.42 | 0.09% | 816 |
| Sep 11, 2025 | 282.25 | 283.00 | 282.25 | 282.79 | 282.16 | 0.59% | 1,401 |
| Sep 10, 2025 | 281.21 | 281.21 | 281.12 | 281.14 | 280.52 | 1.03% | 1,287 |
| Sep 9, 2025 | 276.51 | 278.28 | 276.51 | 278.28 | 277.66 | 0.46% | 590 |
| Sep 8, 2025 | 277.19 | 277.75 | 276.94 | 277.00 | 276.39 | 0.51% | 2,823 |
| Sep 5, 2025 | 275.93 | 276.01 | 274.68 | 275.59 | 274.99 | -0.32% | 2,017 |
| Sep 4, 2025 | 274.68 | 276.48 | 274.68 | 276.48 | 275.87 | 1.02% | 993 |
| Sep 3, 2025 | 273.57 | 273.68 | 272.25 | 273.68 | 273.07 | 0.35% | 1,970 |
| Sep 2, 2025 | 270.55 | 272.72 | 270.55 | 272.72 | 272.12 | -0.60% | 1,650 |
| Aug 29, 2025 | 274.40 | 274.40 | 274.06 | 274.37 | 273.76 | -1.18% | 639 |
| Aug 28, 2025 | 277.65 | 277.65 | 277.65 | 277.65 | 277.03 | 0.38% | 231 |
| Aug 27, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 275.98 | 0.31% | 907 |
| Aug 26, 2025 | 275.46 | 275.74 | 275.46 | 275.74 | 275.13 | 0.42% | 1,236 |
| Aug 25, 2025 | 275.12 | 275.12 | 274.58 | 274.58 | 273.97 | -0.15% | 491 |
| Aug 22, 2025 | 271.80 | 275.27 | 271.80 | 274.99 | 274.38 | 1.38% | 1,003 |
| Aug 21, 2025 | 271.79 | 271.79 | 271.20 | 271.26 | 270.66 | -0.46% | 776 |
| Aug 20, 2025 | 269.80 | 272.52 | 269.80 | 272.52 | 271.92 | 0.05% | 1,113 |
| Aug 19, 2025 | 274.22 | 274.22 | 272.30 | 272.39 | 271.78 | -1.26% | 1,164 |
| Aug 18, 2025 | 275.54 | 275.87 | 275.19 | 275.87 | 275.26 | 0.13% | 5,017 |
| Aug 15, 2025 | 275.88 | 275.88 | 275.51 | 275.51 | 274.90 | -0.53% | 1,360 |
| Aug 14, 2025 | 276.01 | 276.97 | 276.01 | 276.97 | 276.36 | 0.06% | 3,164 |
| Aug 13, 2025 | 276.81 | 276.81 | 276.81 | 276.81 | 276.19 | -0.18% | 281 |
| Aug 12, 2025 | 275.50 | 277.30 | 275.50 | 277.30 | 276.69 | 1.26% | 554 |
| Aug 11, 2025 | 273.84 | 273.84 | 273.84 | 273.84 | 273.23 | -0.24% | 174 |
| Aug 8, 2025 | 274.06 | 274.49 | 274.06 | 274.49 | 273.88 | 0.76% | 842 |
| Aug 7, 2025 | 274.82 | 274.82 | 272.41 | 272.41 | 271.80 | -0.33% | 624 |
| Aug 6, 2025 | 273.32 | 273.32 | 273.32 | 273.32 | 272.71 | 0.75% | 634 |
| Aug 5, 2025 | 271.38 | 271.97 | 271.29 | 271.29 | 270.69 | -0.55% | 1,272 |
| Aug 4, 2025 | 272.28 | 272.80 | 272.28 | 272.80 | 272.20 | 1.70% | 577 |
| Aug 1, 2025 | 267.39 | 268.25 | 267.39 | 268.25 | 267.66 | -1.65% | 403 |
| Jul 31, 2025 | 275.53 | 275.53 | 272.76 | 272.76 | 272.15 | -0.20% | 732 |
| Jul 30, 2025 | 273.31 | 273.31 | 273.31 | 273.31 | 272.70 | 0.44% | 417 |
| Jul 29, 2025 | 272.12 | 272.12 | 272.12 | 272.12 | 271.52 | -0.26% | 440 |
| Jul 28, 2025 | 272.84 | 272.84 | 272.84 | 272.84 | 272.23 | 0.07% | 354 |
| Jul 25, 2025 | 272.37 | 272.63 | 272.19 | 272.63 | 272.03 | 0.48% | 969 |
| Jul 24, 2025 | 271.58 | 271.93 | 271.34 | 271.34 | 270.74 | 0.22% | 1,853 |
| Jul 23, 2025 | 269.31 | 270.76 | 269.31 | 270.76 | 270.16 | 0.80% | 549 |
| Jul 22, 2025 | 268.62 | 268.62 | 268.62 | 268.62 | 268.02 | -0.43% | 437 |
| Jul 21, 2025 | 269.79 | 269.79 | 269.79 | 269.79 | 269.19 | 0.15% | 685 |
| Jul 18, 2025 | 270.26 | 270.26 | 269.24 | 269.38 | 268.79 | -0.02% | 636 |
| Jul 17, 2025 | 269.62 | 269.62 | 269.44 | 269.44 | 268.84 | 0.51% | 951 |