Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
1.250
-0.090 (-6.72%)
Nov 28, 2025, 1:00 PM EST - Market closed
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.31 | 1.37 | 1.25 | 1.25 | 1.25 | -6.72% | 78,606 |
| Nov 26, 2025 | 1.24 | 1.37 | 1.22 | 1.34 | 1.34 | 11.67% | 153,778 |
| Nov 25, 2025 | 1.18 | 1.28 | 1.17 | 1.20 | 1.20 | - | 144,365 |
| Nov 24, 2025 | 1.09 | 1.28 | 1.09 | 1.20 | 1.20 | 11.11% | 218,093 |
| Nov 21, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 80,370 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.07 | 1.07 | 1.07 | -7.76% | 64,899 |
| Nov 19, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 89,748 |
| Nov 18, 2025 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 0.86% | 86,597 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.08 | 1.16 | 1.16 | -17.73% | 438,879 |
| Nov 14, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -2.08% | 73,897 |
| Nov 13, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 44,619 |
| Nov 12, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 86,395 |
| Nov 11, 2025 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -7.24% | 46,747 |
| Nov 10, 2025 | 1.47 | 1.56 | 1.45 | 1.52 | 1.52 | 4.83% | 159,436 |
| Nov 7, 2025 | 1.42 | 1.52 | 1.39 | 1.45 | 1.45 | 2.11% | 191,458 |
| Nov 6, 2025 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 182,524 |
| Nov 5, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 56,132 |
| Nov 4, 2025 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -1.97% | 145,487 |
| Nov 3, 2025 | 1.46 | 1.65 | 1.41 | 1.52 | 1.52 | -0.65% | 522,872 |
| Oct 31, 2025 | 1.38 | 1.59 | 1.38 | 1.53 | 1.53 | 10.87% | 425,787 |
| Oct 30, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 90,858 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -6.80% | 343,632 |
| Oct 28, 2025 | 1.55 | 1.59 | 1.45 | 1.47 | 1.47 | -4.55% | 196,197 |
| Oct 27, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 123,387 |
| Oct 24, 2025 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -4.32% | 198,226 |
| Oct 23, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | -2.41% | 203,367 |
| Oct 22, 2025 | 1.61 | 1.67 | 1.59 | 1.66 | 1.66 | 5.06% | 419,652 |
| Oct 21, 2025 | 1.57 | 1.69 | 1.49 | 1.58 | 1.58 | 1.28% | 566,921 |
| Oct 20, 2025 | 1.55 | 1.68 | 1.48 | 1.56 | 1.56 | 9.86% | 4,124,978 |
| Oct 17, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 2.16% | 113,566 |
| Oct 16, 2025 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -4.79% | 162,303 |
| Oct 15, 2025 | 1.53 | 1.53 | 1.41 | 1.46 | 1.46 | -5.19% | 262,616 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -4.35% | 192,311 |
| Oct 13, 2025 | 1.67 | 1.70 | 1.57 | 1.61 | 1.61 | 1.90% | 504,570 |
| Oct 10, 2025 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -2.47% | 169,009 |
| Oct 9, 2025 | 1.66 | 1.72 | 1.58 | 1.62 | 1.62 | -1.22% | 499,302 |
| Oct 8, 2025 | 1.49 | 1.73 | 1.41 | 1.64 | 1.64 | 11.56% | 902,518 |
| Oct 7, 2025 | 1.47 | 1.50 | 1.40 | 1.47 | 1.47 | 2.08% | 362,938 |
| Oct 6, 2025 | 1.48 | 1.50 | 1.41 | 1.44 | 1.44 | -1.37% | 251,206 |
| Oct 3, 2025 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | -6.41% | 207,528 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 193,158 |
| Oct 1, 2025 | 1.50 | 1.60 | 1.48 | 1.54 | 1.54 | 1.32% | 199,879 |
| Sep 30, 2025 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 177,441 |
| Sep 29, 2025 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 2.03% | 359,991 |
| Sep 26, 2025 | 1.52 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 371,583 |
| Sep 25, 2025 | 1.40 | 1.54 | 1.39 | 1.50 | 1.50 | 4.17% | 476,890 |
| Sep 24, 2025 | 1.58 | 1.60 | 1.40 | 1.44 | 1.44 | -9.43% | 701,849 |
| Sep 23, 2025 | 1.72 | 1.74 | 1.56 | 1.59 | 1.59 | -8.62% | 749,686 |
| Sep 22, 2025 | 1.64 | 1.75 | 1.62 | 1.74 | 1.74 | 7.41% | 650,433 |
| Sep 19, 2025 | 1.64 | 1.73 | 1.61 | 1.62 | 1.62 | -4.71% | 868,969 |