Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
1.540
-0.010 (-0.65%)
At close: Oct 27, 2025, 4:00 PM EDT
1.540
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:16 PM EDT
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | - | 0.71% | 88,953 |
| 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 |
| Sep 18, 2025 | 1.80 | 1.84 | 1.66 | 1.70 | 1.70 | -6.59% | 1,849,450 |
| Sep 17, 2025 | 1.69 | 1.86 | 1.68 | 1.82 | 1.82 | 7.69% | 2,167,423 |
| Sep 16, 2025 | 1.81 | 1.89 | 1.59 | 1.69 | 1.69 | -4.52% | 1,831,808 |
| Sep 15, 2025 | 1.77 | 2.00 | 1.69 | 1.77 | 1.77 | 3.51% | 3,249,733 |
| Sep 12, 2025 | 1.63 | 1.83 | 1.61 | 1.71 | 1.71 | 8.23% | 2,938,926 |
| Sep 11, 2025 | 1.31 | 1.73 | 1.30 | 1.58 | 1.58 | 18.80% | 3,390,883 |
| Sep 10, 2025 | 1.66 | 1.70 | 1.28 | 1.33 | 1.33 | -8.28% | 8,435,881 |
| Sep 9, 2025 | 1.55 | 3.07 | 1.28 | 1.45 | 1.45 | 70.59% | 194,082,213 |
| Sep 8, 2025 | 0.89 | 0.97 | 0.84 | 0.85 | 0.85 | 1.31% | 1,523,653 |
| Sep 5, 2025 | 0.83 | 0.84 | 0.80 | 0.84 | 0.84 | - | 234,012 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 179,372 |
| Sep 3, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | 0.43% | 164,737 |
| Sep 2, 2025 | 0.87 | 0.89 | 0.82 | 0.86 | 0.86 | -4.44% | 115,270 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -2.19% | 307,520 |
| Aug 28, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -3.68% | 204,049 |
| Aug 27, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 0.51% | 235,296 |
| Aug 26, 2025 | 0.90 | 0.96 | 0.89 | 0.95 | 0.95 | 4.66% | 259,832 |
| Aug 25, 2025 | 0.89 | 0.95 | 0.85 | 0.90 | 0.90 | -3.51% | 281,662 |
| Aug 22, 2025 | 0.85 | 0.94 | 0.84 | 0.94 | 0.94 | 7.93% | 449,464 |
| Aug 21, 2025 | 0.88 | 0.95 | 0.85 | 0.87 | 0.87 | 4.48% | 512,287 |
| Aug 20, 2025 | 0.80 | 1.08 | 0.80 | 0.83 | 0.83 | 3.93% | 4,266,198 |
| Aug 19, 2025 | 0.82 | 0.86 | 0.79 | 0.80 | 0.80 | -4.59% | 166,378 |
| Aug 18, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | -1.53% | 258,917 |