Mixed Martial Arts Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	0.90	0.91	0.82	0.86	0.86	-2.91%	112,818
May 30, 2025	0.86	0.91	0.85	0.89	0.89	3.49%	156,796
May 29, 2025	0.89	0.90	0.84	0.86	0.86	-1.12%	63,239
May 28, 2025	0.85	0.91	0.83	0.87	0.87	5.87%	181,695
May 27, 2025	0.84	0.85	0.81	0.82	0.82	1.65%	19,347
May 23, 2025	0.76	0.83	0.76	0.81	0.81	2.94%	80,368
May 22, 2025	0.75	0.84	0.75	0.79	0.79	1.67%	53,684
May 21, 2025	0.79	0.83	0.75	0.77	0.77	-0.64%	86,446
May 20, 2025	0.73	0.82	0.73	0.78	0.78	2.26%	125,099
May 19, 2025	0.74	0.76	0.72	0.76	0.76	2.70%	14,839
May 16, 2025	0.74	0.74	0.73	0.74	0.74	-0.79%	17,604
May 15, 2025	0.76	0.78	0.72	0.75	0.75	-3.13%	50,418
May 14, 2025	0.79	0.80	0.75	0.77	0.77	-0.13%	85,842
May 13, 2025	0.78	0.83	0.77	0.77	0.77	-1.17%	46,519
May 12, 2025	0.81	0.83	0.76	0.78	0.78	-2.49%	19,079
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