Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
0.8060
-0.0540 (-6.28%)
Aug 13, 2025, 4:00 PM - Market closed
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | -6.28% | 291,713 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | -2.17% | 290,723 |
| Aug 11, 2025 | 0.88 | 0.97 | 0.86 | 0.88 | 0.88 | -4.45% | 362,143 |
| Aug 8, 2025 | 0.87 | 0.92 | 0.81 | 0.92 | 0.92 | -3.92% | 477,672 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -0.26% | 368,691 |
| Aug 6, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -2.04% | 677,863 |
| Aug 5, 2025 | 0.93 | 1.07 | 0.90 | 0.98 | 0.98 | 4.08% | 1,497,042 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -7.69% | 285,065 |
| Aug 1, 2025 | 0.98 | 1.05 | 0.93 | 1.02 | 1.02 | 4.08% | 727,639 |
| Jul 31, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -6.67% | 425,711 |
| Jul 30, 2025 | 1.03 | 1.15 | 1.03 | 1.05 | 1.05 | 2.94% | 716,483 |
| Jul 29, 2025 | 1.10 | 1.13 | 1.00 | 1.02 | 1.02 | -11.30% | 861,133 |
| Jul 28, 2025 | 1.25 | 1.26 | 1.12 | 1.15 | 1.15 | -4.17% | 1,217,778 |
| Jul 25, 2025 | 1.25 | 1.45 | 1.10 | 1.20 | 1.20 | 11.11% | 6,573,831 |
| Jul 24, 2025 | 1.08 | 1.14 | 1.06 | 1.08 | 1.08 | - | 371,225 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 210,798 |
| Jul 22, 2025 | 1.10 | 1.17 | 1.02 | 1.10 | 1.10 | 4.76% | 494,929 |
| Jul 21, 2025 | 1.02 | 1.18 | 1.00 | 1.05 | 1.05 | 2.44% | 695,400 |
| Jul 18, 2025 | 1.01 | 1.06 | 0.95 | 1.03 | 1.03 | 0.49% | 215,063 |
| Jul 17, 2025 | 1.08 | 1.13 | 1.02 | 1.02 | 1.02 | -8.11% | 316,574 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.11 | 1.11 | 1.11 | -9.76% | 213,334 |
| Jul 15, 2025 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -1.60% | 383,733 |
| Jul 14, 2025 | 1.35 | 1.37 | 1.17 | 1.25 | 1.25 | -7.41% | 859,107 |
| Jul 11, 2025 | 1.51 | 1.58 | 1.31 | 1.35 | 1.35 | - | 1,994,736 |
| Jul 10, 2025 | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | 0.75% | 4,932,627 |
| Jul 9, 2025 | 1.25 | 1.34 | 1.21 | 1.34 | 1.34 | 12.61% | 168,585 |
| Jul 8, 2025 | 1.19 | 1.25 | 1.16 | 1.19 | 1.19 | -3.25% | 66,630 |
| Jul 7, 2025 | 1.26 | 1.28 | 1.19 | 1.23 | 1.23 | -1.60% | 81,354 |
| Jul 3, 2025 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -4.58% | 111,185 |
| Jul 2, 2025 | 1.19 | 1.38 | 1.19 | 1.31 | 1.31 | 3.97% | 280,136 |
| Jul 1, 2025 | 1.13 | 1.30 | 1.12 | 1.26 | 1.26 | 11.50% | 384,067 |
| Jun 30, 2025 | 1.19 | 1.20 | 1.04 | 1.13 | 1.13 | -1.74% | 388,216 |
| Jun 27, 2025 | 1.45 | 1.45 | 1.10 | 1.15 | 1.15 | 3.60% | 3,927,249 |
| Jun 26, 2025 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -2.63% | 2,791,895 |
| Jun 25, 2025 | 1.10 | 1.14 | 1.06 | 1.14 | 1.14 | -0.87% | 23,415 |
| Jun 24, 2025 | 1.15 | 1.19 | 1.07 | 1.15 | 1.15 | - | 31,227 |
| Jun 23, 2025 | 1.08 | 1.20 | 1.02 | 1.15 | 1.15 | 11.65% | 116,594 |
| Jun 20, 2025 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 41,309 |
| Jun 18, 2025 | 0.96 | 1.07 | 0.96 | 1.02 | 1.02 | -2.86% | 105,231 |
| Jun 17, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | 3.45% | 105,166 |
| Jun 16, 2025 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | -6.88% | 24,043 |
| Jun 13, 2025 | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | -0.91% | 24,596 |
| Jun 12, 2025 | 1.11 | 1.16 | 1.05 | 1.10 | 1.10 | -3.51% | 37,362 |
| Jun 11, 2025 | 1.15 | 1.24 | 1.11 | 1.14 | 1.14 | - | 32,860 |
| Jun 10, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 6.54% | 11,705 |
| Jun 9, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -2.73% | 14,972 |
| Jun 6, 2025 | 1.09 | 1.20 | 1.02 | 1.10 | 1.10 | -8.49% | 90,438 |
| Jun 5, 2025 | 1.40 | 1.44 | 1.18 | 1.20 | 1.20 | -10.30% | 144,721 |
| Jun 4, 2025 | 1.05 | 1.50 | 1.05 | 1.34 | 1.34 | 31.37% | 728,492 |
| Jun 3, 2025 | 0.88 | 1.06 | 0.86 | 1.02 | 1.02 | 18.04% | 567,643 |