Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
1.440
0.00 (0.00%)
Oct 7, 2025, 9:34 AM EDT - Market open
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | -10.53% | 413,508 |
| Aug 14, 2025 | 0.79 | 0.95 | 0.77 | 0.95 | 0.95 | 17.87% | 767,872 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | -6.28% | 297,600 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | -2.17% | 290,723 |
| Aug 11, 2025 | 0.88 | 0.97 | 0.86 | 0.88 | 0.88 | -4.45% | 362,143 |
| Aug 8, 2025 | 0.87 | 0.92 | 0.81 | 0.92 | 0.92 | -3.92% | 477,672 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -0.26% | 368,691 |
| Aug 6, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -2.04% | 677,863 |
| Aug 5, 2025 | 0.93 | 1.07 | 0.90 | 0.98 | 0.98 | 4.08% | 1,497,042 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -7.69% | 285,065 |
| Aug 1, 2025 | 0.98 | 1.05 | 0.93 | 1.02 | 1.02 | 4.08% | 727,639 |
| Jul 31, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -6.67% | 425,711 |
| Jul 30, 2025 | 1.03 | 1.15 | 1.03 | 1.05 | 1.05 | 2.94% | 716,483 |
| Jul 29, 2025 | 1.10 | 1.13 | 1.00 | 1.02 | 1.02 | -11.30% | 861,133 |
| Jul 28, 2025 | 1.25 | 1.26 | 1.12 | 1.15 | 1.15 | -4.17% | 1,217,778 |