Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
0.5334
-0.0055 (-1.02%)
Mar 4, 2026, 9:37 AM EST - Market open
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.65 | 0.66 | 0.53 | 0.54 | 0.54 | -21.56% | 553,047 |
| Mar 2, 2026 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | -1.87% | 149,043 |
| Feb 27, 2026 | 0.55 | 0.71 | 0.55 | 0.70 | 0.70 | 26.83% | 475,408 |
| Feb 26, 2026 | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | 5.81% | 212,488 |
| Feb 25, 2026 | 0.52 | 0.54 | 0.47 | 0.52 | 0.52 | 2.90% | 1,338,301 |
| Feb 24, 2026 | 0.54 | 0.56 | 0.50 | 0.51 | 0.51 | -6.20% | 244,583 |
| Feb 23, 2026 | 0.57 | 0.62 | 0.53 | 0.54 | 0.54 | -5.34% | 554,504 |
| Feb 20, 2026 | 0.60 | 0.63 | 0.56 | 0.57 | 0.57 | -4.58% | 144,123 |
| Feb 19, 2026 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | -2.09% | 149,241 |
| Feb 18, 2026 | 0.64 | 0.68 | 0.61 | 0.61 | 0.61 | -1.44% | 218,063 |
| Feb 17, 2026 | 0.70 | 0.72 | 0.60 | 0.62 | 0.62 | -11.29% | 212,569 |
| Feb 13, 2026 | 0.67 | 0.72 | 0.66 | 0.70 | 0.70 | 8.37% | 308,649 |
| Feb 12, 2026 | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -7.84% | 184,433 |
| Feb 11, 2026 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 3.69% | 107,001 |
| Feb 10, 2026 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -4.98% | 89,579 |
| Feb 9, 2026 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | -0.46% | 100,964 |
| Feb 6, 2026 | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | 4.19% | 520,752 |
| Feb 5, 2026 | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | -8.18% | 318,595 |
| Feb 4, 2026 | 0.82 | 0.82 | 0.70 | 0.75 | 0.75 | -12.22% | 3,928,281 |
| Feb 3, 2026 | 0.87 | 0.90 | 0.81 | 0.85 | 0.85 | -2.66% | 748,464 |
| Feb 2, 2026 | 0.78 | 0.90 | 0.78 | 0.87 | 0.87 | 11.94% | 241,906 |
| Jan 30, 2026 | 0.85 | 0.86 | 0.78 | 0.78 | 0.78 | -7.69% | 239,590 |
| Jan 29, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | -3.64% | 189,678 |
| Jan 28, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.09% | 79,271 |
| Jan 27, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -2.17% | 67,623 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -3.65% | 96,597 |
| Jan 23, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -2.05% | 94,238 |
| Jan 22, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.68% | 58,367 |
| Jan 21, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.32% | 69,441 |
| Jan 20, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 72,435 |
| Jan 16, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 60,867 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 30,220 |
| Jan 14, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | - | 46,636 |
| Jan 13, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 37,011 |
| Jan 12, 2026 | 1.10 | 1.11 | 1.02 | 1.05 | 1.05 | -7.08% | 178,619 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.08 | 1.13 | 1.13 | - | 160,702 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | - | 136,016 |
| Jan 7, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -3.42% | 42,638 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.09 | 1.17 | 1.17 | -3.31% | 249,048 |
| Jan 5, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 9.01% | 198,684 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 156,802 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.07 | 1.12 | 1.12 | -5.88% | 203,535 |
| Dec 30, 2025 | 1.34 | 1.42 | 1.16 | 1.19 | 1.19 | -4.03% | 1,183,185 |
| Dec 29, 2025 | 1.17 | 1.25 | 1.05 | 1.24 | 1.24 | 1.64% | 1,639,418 |
| Dec 26, 2025 | 1.17 | 1.27 | 1.11 | 1.22 | 1.22 | 9.91% | 151,376 |
| Dec 24, 2025 | 1.10 | 1.12 | 1.04 | 1.11 | 1.11 | 2.78% | 127,411 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | -1.82% | 124,620 |
| Dec 22, 2025 | 1.13 | 1.18 | 1.07 | 1.10 | 1.10 | -2.65% | 126,921 |
| Dec 19, 2025 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -2.84% | 50,038 |
| Dec 18, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -0.60% | 60,320 |