Skip to main content
State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
310.93
-0.09 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026310.55310.99310.55310.93310.93-0.03%467
Apr 27, 2026310.97311.32310.97311.02311.02-0.11%410
Apr 24, 2026310.36311.35310.36311.35311.350.35%1,698
Apr 23, 2026310.73311.18309.46310.26310.26-0.69%1,036
Apr 22, 2026312.37312.50311.79312.42312.420.60%2,702
Apr 21, 2026313.15313.33310.28310.55310.55-0.55%1,184
Apr 20, 2026312.18312.71312.00312.28312.28-0.19%2,374
Apr 17, 2026311.11312.90311.11312.89312.891.45%1,917
Apr 16, 2026308.68308.68308.17308.43308.430.14%449
Apr 15, 2026306.18308.01305.80308.01308.010.85%1,748
Apr 14, 2026302.46305.44302.46305.43305.421.43%842
Apr 13, 2026297.16301.12297.16301.12301.121.04%550
Apr 10, 2026298.24298.24298.02298.02298.020.25%468
Apr 9, 2026295.42297.57295.10297.29297.290.78%2,527
Apr 8, 2026295.05295.05294.82294.99294.992.96%968
Apr 7, 2026284.60286.51283.44286.51286.510.38%3,200
Apr 6, 2026284.81285.43284.63285.43285.430.43%991
Apr 2, 2026280.72284.21280.72284.21284.210.14%711
Apr 1, 2026282.44284.49282.44283.82283.821.29%1,505
Mar 31, 2026275.56280.20273.19280.20280.203.46%1,516
Mar 30, 2026273.37273.37270.46270.84270.84-1.00%466
Mar 27, 2026275.77275.95273.57273.57273.57-1.59%963
Mar 26, 2026281.64281.64277.94277.98277.98-2.36%1,225
Mar 25, 2026285.77285.77284.68284.69284.690.66%843
Mar 24, 2026281.65284.20281.65282.83282.83-0.38%2,079
Mar 23, 2026285.06286.09283.91283.91283.911.24%1,496
Mar 20, 2026282.56282.56280.32280.43279.83-1.94%629
Mar 19, 2026283.26287.04283.26285.98285.37-0.18%1,560
Mar 18, 2026289.10289.49286.49286.49285.88-1.13%1,312
Mar 17, 2026290.30290.64289.76289.76289.140.21%1,147
Mar 16, 2026290.05290.05288.78289.16288.541.21%3,978
Mar 13, 2026286.43287.17285.70285.70285.09-0.70%2,072
Mar 12, 2026289.38289.38287.72287.73287.12-1.63%438
Mar 11, 2026292.63293.51291.37292.50291.870.10%1,074
Mar 10, 2026292.50294.70291.57292.20291.580.08%1,221
Mar 9, 2026285.23291.97285.23291.97291.341.41%878
Mar 6, 2026288.61290.22287.80287.90287.29-1.59%887
Mar 5, 2026293.81293.81290.00292.56291.94-0.75%1,020
Mar 4, 2026293.10295.40293.10294.78294.150.93%1,827
Mar 3, 2026290.84292.89288.13292.07291.45-1.41%1,658
Mar 2, 2026291.96296.25291.96296.25295.620.44%614
Feb 27, 2026294.24295.74294.15294.97294.34-0.86%774
Feb 26, 2026296.00297.72295.50297.52296.89-1.23%819
Feb 25, 2026299.53301.22299.53301.22300.571.04%930
Feb 24, 2026295.00298.11295.00298.11297.470.87%909
Feb 23, 2026298.24299.00295.53295.53294.90-0.95%1,488
Feb 20, 2026297.46298.45297.46298.38297.740.83%666
Feb 19, 2026295.59296.62295.00295.94295.30-0.31%1,105
Feb 18, 2026295.67296.86295.67296.86296.220.75%702
Feb 17, 2026292.50295.81292.50294.65294.020.24%732
Feb 13, 2026294.31295.59293.94293.94293.32-0.08%358
Feb 12, 2026297.00297.00294.11294.19293.56-1.74%1,037
Feb 11, 2026300.35300.56299.36299.41298.770.19%1,403
Feb 10, 2026299.76300.68298.84298.84298.20-0.71%943
Feb 9, 2026298.95301.71298.95300.96300.320.85%855
Feb 6, 2026292.84298.43292.84298.43297.792.96%4,336
Feb 5, 2026290.47291.89289.29289.86289.24-1.14%1,222
Feb 4, 2026291.56293.19291.56293.19292.57-1.34%699
Feb 3, 2026297.11297.19295.25297.19296.55-0.74%1,201
Feb 2, 2026295.90300.21295.90299.41298.770.65%522
Jan 30, 2026296.11297.85296.11297.48296.85-0.80%500
Jan 29, 2026303.40303.40294.81299.87299.23-0.24%2,680
Jan 28, 2026299.78300.58299.70300.58299.940.27%1,464
Jan 27, 2026298.45300.11298.45299.76299.130.89%1,444
Jan 26, 2026296.17297.92296.17297.13296.500.48%1,417
Jan 23, 2026295.49295.78295.49295.72295.09-0.11%2,151
Jan 22, 2026295.87297.02295.62296.05295.420.37%2,357
Jan 21, 2026296.00296.13294.96294.96294.331.36%539
Jan 20, 2026293.36294.25290.90291.00290.38-2.22%1,340
Jan 16, 2026296.70297.78296.70297.60296.960.16%587
Jan 15, 2026298.56298.98297.11297.11296.480.51%1,365
Jan 14, 2026296.63296.63293.95295.60294.97-1.00%931
Jan 13, 2026301.62301.62298.12298.58297.94-0.02%1,584
Jan 12, 2026297.42298.88297.42298.65298.010.34%1,186
Jan 9, 2026295.26297.69295.26297.64297.010.95%1,137
Jan 8, 2026296.06296.06294.28294.85294.22-0.42%3,410
Jan 7, 2026297.66297.66296.10296.10295.47-0.22%2,982
Jan 6, 2026295.25296.76295.25296.76296.130.68%1,174
Jan 5, 2026293.62295.63293.62294.76294.130.68%14,746
Jan 2, 2026292.55293.06292.55292.78292.150.24%414
Dec 31, 2025293.27293.38292.07292.07291.45-0.75%956
Dec 30, 2025297.31297.31294.29294.29293.66-0.15%435
Dec 29, 2025294.52294.72294.52294.72294.09-0.58%273
Dec 26, 2025296.91296.91296.44296.44295.81-0.05%633
Dec 24, 2025298.50298.50296.57296.58295.940.27%649
Dec 23, 2025294.08295.81294.08295.79295.150.65%2,352
Dec 22, 2025295.83295.83292.89293.87293.250.62%1,970
Dec 19, 2025290.08292.07290.08292.07290.851.28%516
Dec 18, 2025288.98288.98287.96288.39287.181.26%1,601
Dec 17, 2025289.03289.24284.79284.79283.60-1.90%7,646
Dec 16, 2025289.55290.37288.16290.32289.100.05%2,850
Dec 15, 2025295.14295.14290.17290.17288.95-0.19%2,090
Dec 12, 2025295.36295.36290.06290.72289.51-1.72%3,154
Dec 11, 2025293.77296.14293.27295.82294.58-0.14%10,382
Dec 10, 2025293.66296.71293.53296.23294.990.76%8,560
Dec 9, 2025294.04294.26293.99293.99292.760.08%6,880
Dec 8, 2025294.87294.87293.47293.76292.53-0.14%693
Dec 5, 2025294.79294.79293.61294.17292.940.37%946
Dec 4, 2025292.29293.32291.88293.10291.870.53%2,082
Dec 3, 2025291.82292.78291.32291.56290.34-0.03%3,046