Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
0.7810
-0.0190 (-2.38%)
May 12, 2025, 3:00 PM - Market open
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | - | -1.88% | 4,591 |
| May 9, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 0.08% | 22,813 |
| May 8, 2025 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | -2.20% | 32,793 |
| May 7, 2025 | 0.79 | 0.82 | 0.76 | 0.82 | 0.82 | 2.73% | 53,834 |
| May 6, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -3.67% | 18,781 |
| May 5, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | -3.95% | 85,031 |
| May 2, 2025 | 0.88 | 0.88 | 0.80 | 0.86 | 0.86 | 0.35% | 44,191 |
| May 1, 2025 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | -0.23% | 27,211 |
| Apr 30, 2025 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 2.25% | 20,012 |
| Apr 29, 2025 | 0.84 | 0.86 | 0.80 | 0.84 | 0.84 | 1.22% | 46,076 |
| Apr 28, 2025 | 0.81 | 0.85 | 0.80 | 0.83 | 0.83 | -0.47% | 67,176 |
| Apr 25, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -6.69% | 185,780 |
| Apr 24, 2025 | 0.88 | 0.94 | 0.84 | 0.89 | 0.89 | 2.14% | 92,781 |
| Apr 23, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | 1.41% | 57,893 |
| Apr 22, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -8.29% | 121,607 |
| Apr 21, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 1.15% | 85,634 |
| Apr 17, 2025 | 0.98 | 1.00 | 0.85 | 0.93 | 0.93 | -6.05% | 175,305 |
| Apr 16, 2025 | 0.96 | 1.10 | 0.96 | 0.99 | 0.99 | - | 238,511 |
| Apr 15, 2025 | 1.02 | 1.09 | 0.94 | 0.99 | 0.99 | -13.91% | 608,067 |
| Apr 14, 2025 | 1.25 | 1.25 | 0.96 | 1.15 | 1.15 | -24.34% | 1,511,668 |
| Apr 11, 2025 | 1.00 | 2.88 | 1.00 | 1.52 | 1.52 | 91.92% | 50,007,583 |
| Apr 10, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -3.43% | 2,516 |
| Apr 9, 2025 | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | -2.84% | 6,935 |
| Apr 8, 2025 | 0.85 | 0.85 | 0.79 | 0.84 | 0.84 | 4.21% | 22,591 |
| Apr 7, 2025 | 0.87 | 0.87 | 0.79 | 0.81 | 0.81 | -4.71% | 3,327 |
| Apr 4, 2025 | 0.80 | 0.85 | 0.74 | 0.85 | 0.85 | 3.09% | 14,377 |
| Apr 3, 2025 | 0.88 | 0.93 | 0.82 | 0.82 | 0.82 | -4.90% | 23,854 |
| Apr 2, 2025 | 0.81 | 0.87 | 0.78 | 0.87 | 0.87 | 8.91% | 8,709 |
| Apr 1, 2025 | 0.88 | 0.88 | 0.79 | 0.80 | 0.80 | -6.34% | 15,078 |
| Mar 31, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 3.37% | 2,518 |
| Mar 28, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -4.63% | 3,130 |
| Mar 27, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | 0.86 | -4.32% | 3,744 |
| Mar 26, 2025 | 0.93 | 0.96 | 0.90 | 0.90 | 0.90 | 0.11% | 10,005 |
| Mar 25, 2025 | 0.97 | 0.98 | 0.90 | 0.90 | 0.90 | -9.99% | 41,321 |
| Mar 24, 2025 | 1.00 | 1.01 | 0.92 | 1.00 | 1.00 | 3.09% | 33,467 |
| Mar 21, 2025 | 0.93 | 0.99 | 0.81 | 0.97 | 0.97 | 3.19% | 37,809 |
| Mar 20, 2025 | 0.70 | 0.98 | 0.70 | 0.94 | 0.94 | 32.38% | 84,156 |
| Mar 19, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.00% | 4,227 |
| Mar 18, 2025 | 0.77 | 0.81 | 0.70 | 0.70 | 0.70 | -11.00% | 18,396 |
| Mar 17, 2025 | 0.65 | 0.79 | 0.62 | 0.79 | 0.79 | 16.18% | 61,738 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.24% | 3,400 |
| Mar 13, 2025 | 0.60 | 0.75 | 0.60 | 0.71 | 0.71 | -4.17% | 19,758 |
| Mar 12, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | 1.49% | 9,084 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | 0.70% | 7,716 |
| Mar 10, 2025 | 0.89 | 0.89 | 0.71 | 0.73 | 0.73 | -9.38% | 24,770 |
| Mar 7, 2025 | 0.65 | 0.80 | 0.60 | 0.80 | 0.80 | 31.15% | 91,297 |
| Mar 6, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | -6.56% | 24,049 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -1.95% | 11,258 |
| Mar 4, 2025 | 0.65 | 0.68 | 0.61 | 0.67 | 0.67 | -0.18% | 32,918 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.66 | 0.67 | 0.67 | -10.47% | 17,933 |