QMMM Limited Ordinary Sh... (QMMM)
NASDAQ: QMMM
· Real-Time Price · USD
7.61
0.49 (6.88%)
At close: Sep 05, 2025, 3:59 PM
7.55
-0.79%
After-hours: Sep 05, 2025, 07:27 PM EDT
QMMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.90 | 7.80 | 6.88 | 7.61 | 7.61 | 6.88% | 2,652,693 |
| Sep 4, 2025 | 7.07 | 7.48 | 6.62 | 7.12 | 7.12 | 2.01% | 1,044,300 |
| Sep 3, 2025 | 7.20 | 7.28 | 5.89 | 6.98 | 6.98 | 7.06% | 3,123,600 |
| Sep 2, 2025 | 4.85 | 6.75 | 4.82 | 6.52 | 6.52 | 23.02% | 1,903,800 |
| Aug 29, 2025 | 4.21 | 5.34 | 3.90 | 5.30 | 5.30 | 26.49% | 1,489,800 |
| Aug 28, 2025 | 5.15 | 5.33 | 3.80 | 4.19 | 4.19 | -17.68% | 3,447,300 |
| Aug 27, 2025 | 4.75 | 5.63 | 3.80 | 5.09 | 5.09 | -1.55% | 5,639,300 |
| Aug 26, 2025 | 4.60 | 5.59 | 2.70 | 5.17 | 5.17 | 12.64% | 3,368,600 |
| Aug 25, 2025 | 3.81 | 4.71 | 3.81 | 4.59 | 4.59 | 18.91% | 1,190,400 |
| Aug 22, 2025 | 3.51 | 4.08 | 3.40 | 3.86 | 3.86 | 4.89% | 1,785,788 |
| Aug 21, 2025 | 3.20 | 3.80 | 3.11 | 3.68 | 3.68 | 14.29% | 5,771,745 |
| Aug 20, 2025 | 3.08 | 3.24 | 2.69 | 3.22 | 3.22 | 3.54% | 12,765,606 |
| Aug 19, 2025 | 3.00 | 3.15 | 2.91 | 3.11 | 3.11 | 3.32% | 6,348,207 |
| Aug 18, 2025 | 2.80 | 3.05 | 2.66 | 3.01 | 3.01 | 7.12% | 6,814,901 |
| Aug 15, 2025 | 2.78 | 2.85 | 2.73 | 2.81 | 2.81 | 1.44% | 4,987,711 |
| Aug 14, 2025 | 2.72 | 2.82 | 2.58 | 2.77 | 2.77 | 3.36% | 11,360,333 |
| Aug 13, 2025 | 2.43 | 2.70 | 2.42 | 2.68 | 2.68 | 7.20% | 7,538,700 |
| Aug 12, 2025 | 2.46 | 2.56 | 2.08 | 2.50 | 2.50 | 1.63% | 10,233,804 |
| Aug 11, 2025 | 2.50 | 2.60 | 2.40 | 2.46 | 2.46 | -1.99% | 3,865,605 |
| Aug 8, 2025 | 2.47 | 2.55 | 2.35 | 2.51 | 2.51 | -1.95% | 4,801,900 |