Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
0.861
-0.054 (-5.90%)
At close: Feb 21, 2025, 4:00 PM
0.918
+0.057 (6.67%)
After-hours: Feb 21, 2025, 6:55 PM EST
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | -5.90% | 30,702 |
| Feb 20, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | -0.54% | 6,750 |
| Feb 19, 2025 | 0.99 | 1.00 | 0.90 | 0.92 | 0.92 | -5.15% | 25,425 |
| Feb 18, 2025 | 0.85 | 1.10 | 0.79 | 0.97 | 0.97 | 21.08% | 199,011 |
| Feb 14, 2025 | 0.80 | 0.84 | 0.75 | 0.80 | 0.80 | -1.10% | 83,611 |
| Feb 13, 2025 | 0.84 | 0.88 | 0.81 | 0.81 | 0.81 | -4.14% | 31,505 |
| Feb 12, 2025 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | 1.67% | 16,491 |
| Feb 11, 2025 | 1.00 | 1.00 | 0.80 | 0.83 | 0.83 | -5.66% | 52,520 |
| Feb 10, 2025 | 0.95 | 0.96 | 0.85 | 0.88 | 0.88 | -4.36% | 69,517 |
| Feb 7, 2025 | 0.98 | 0.99 | 0.92 | 0.92 | 0.92 | -7.88% | 29,671 |
| Feb 6, 2025 | 1.09 | 1.09 | 0.90 | 1.00 | 1.00 | -7.41% | 177,119 |
| Feb 5, 2025 | 1.13 | 1.15 | 1.01 | 1.08 | 1.08 | -4.93% | 54,185 |
| Feb 4, 2025 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | -4.38% | 120,415 |
| Feb 3, 2025 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | 1.54% | 11,154 |
| Jan 31, 2025 | 1.17 | 1.23 | 1.15 | 1.17 | 1.17 | -4.10% | 27,453 |
| Jan 30, 2025 | 1.31 | 1.36 | 1.21 | 1.22 | 1.22 | -6.15% | 35,073 |
| Jan 29, 2025 | 1.31 | 1.31 | 1.23 | 1.30 | 1.30 | 2.36% | 21,978 |
| Jan 28, 2025 | 1.46 | 1.46 | 1.26 | 1.27 | 1.27 | -9.93% | 36,852 |
| Jan 27, 2025 | 1.31 | 1.45 | 1.26 | 1.41 | 1.41 | 8.46% | 101,252 |
| Jan 24, 2025 | 1.54 | 1.73 | 1.30 | 1.30 | 1.30 | -5.80% | 417,852 |
| Jan 23, 2025 | 1.17 | 1.70 | 1.14 | 1.38 | 1.38 | 23.21% | 309,405 |
| Jan 22, 2025 | 1.30 | 1.32 | 1.12 | 1.12 | 1.12 | -4.27% | 71,780 |
| Jan 21, 2025 | 1.25 | 1.27 | 1.15 | 1.17 | 1.17 | -4.10% | 10,549 |
| Jan 17, 2025 | 1.22 | 1.22 | 1.15 | 1.22 | 1.22 | 6.46% | 25,055 |
| Jan 16, 2025 | 1.20 | 1.25 | 1.14 | 1.15 | 1.15 | 2.32% | 78,062 |
| Jan 15, 2025 | 1.19 | 1.24 | 1.11 | 1.12 | 1.12 | -4.27% | 27,493 |
| Jan 14, 2025 | 1.25 | 1.30 | 1.16 | 1.17 | 1.17 | -3.31% | 12,403 |
| Jan 13, 2025 | 1.31 | 1.36 | 1.16 | 1.21 | 1.21 | -5.47% | 19,010 |
| Jan 10, 2025 | 1.30 | 1.34 | 1.21 | 1.28 | 1.28 | -0.78% | 16,655 |
| Jan 8, 2025 | 1.46 | 1.46 | 1.20 | 1.29 | 1.29 | -4.80% | 40,784 |
| Jan 7, 2025 | 1.35 | 1.52 | 1.27 | 1.36 | 1.36 | -1.81% | 43,125 |
| Jan 6, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -2.82% | 13,289 |
| Jan 3, 2025 | 1.41 | 1.52 | 1.39 | 1.42 | 1.42 | 0.71% | 14,786 |
| Jan 2, 2025 | 1.48 | 1.53 | 1.36 | 1.41 | 1.41 | - | 30,678 |
| Dec 31, 2024 | 1.30 | 1.58 | 1.30 | 1.41 | 1.41 | 8.46% | 84,812 |
| Dec 30, 2024 | 1.36 | 1.47 | 1.16 | 1.30 | 1.30 | -10.34% | 67,266 |
| Dec 27, 2024 | 1.77 | 1.77 | 1.35 | 1.45 | 1.45 | -17.14% | 141,617 |
| Dec 26, 2024 | 1.23 | 2.46 | 1.23 | 1.75 | 1.75 | 36.72% | 1,570,232 |
| Dec 24, 2024 | 1.18 | 1.28 | 1.12 | 1.28 | 1.28 | 5.79% | 17,068 |
| Dec 23, 2024 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | 4.31% | 9,040 |
| Dec 20, 2024 | 1.23 | 1.31 | 1.15 | 1.16 | 1.16 | -5.69% | 11,541 |
| Dec 19, 2024 | 1.24 | 1.27 | 1.15 | 1.23 | 1.23 | 2.50% | 7,696 |
| Dec 18, 2024 | 1.20 | 1.27 | 1.15 | 1.20 | 1.20 | -4.00% | 9,089 |
| Dec 17, 2024 | 1.35 | 1.38 | 1.25 | 1.25 | 1.25 | -12.59% | 20,548 |
| Dec 16, 2024 | 1.41 | 1.50 | 1.38 | 1.43 | 1.43 | -4.03% | 19,703 |
| Dec 13, 2024 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 11,636 |
| Dec 12, 2024 | 1.57 | 1.66 | 1.50 | 1.50 | 1.50 | -3.23% | 7,016 |
| Dec 11, 2024 | 1.64 | 1.69 | 1.55 | 1.55 | 1.55 | -1.90% | 4,263 |
| Dec 10, 2024 | 1.62 | 1.70 | 1.55 | 1.58 | 1.58 | -1.86% | 6,015 |
| Dec 9, 2024 | 1.66 | 1.71 | 1.60 | 1.61 | 1.61 | 0.63% | 9,268 |
| Dec 6, 2024 | 1.61 | 1.72 | 1.55 | 1.60 | 1.60 | -5.88% | 12,601 |
| Dec 5, 2024 | 1.62 | 1.70 | 1.60 | 1.70 | 1.70 | -1.16% | 2,852 |
| Dec 4, 2024 | 1.70 | 1.80 | 1.55 | 1.72 | 1.72 | 4.24% | 24,164 |
| Dec 3, 2024 | 1.71 | 1.86 | 1.65 | 1.65 | 1.65 | -9.04% | 9,605 |
| Dec 2, 2024 | 1.78 | 1.87 | 1.69 | 1.81 | 1.81 | -0.33% | 6,424 |
| Nov 29, 2024 | 1.76 | 1.82 | 1.71 | 1.82 | 1.82 | 2.25% | 36,495 |
| Nov 27, 2024 | 1.78 | 1.94 | 1.72 | 1.78 | 1.78 | -1.66% | 6,005 |
| Nov 26, 2024 | 1.89 | 1.92 | 1.80 | 1.81 | 1.81 | 1.69% | 30,137 |
| Nov 25, 2024 | 1.66 | 1.91 | 1.66 | 1.78 | 1.78 | 6.33% | 12,507 |
| Nov 22, 2024 | 2.06 | 2.26 | 1.66 | 1.67 | 1.67 | -7.51% | 105,679 |
| Nov 21, 2024 | 2.02 | 2.15 | 1.80 | 1.81 | 1.81 | -11.27% | 137,460 |
| Nov 20, 2024 | 1.71 | 2.04 | 1.71 | 2.04 | 2.04 | 8.86% | 42,659 |
| Nov 19, 2024 | 1.80 | 1.89 | 1.70 | 1.87 | 1.87 | 5.88% | 7,912 |
| Nov 18, 2024 | 1.94 | 1.99 | 1.76 | 1.77 | 1.77 | -1.12% | 22,273 |
| Nov 15, 2024 | 1.88 | 1.89 | 1.67 | 1.79 | 1.79 | -5.79% | 26,207 |
| Nov 14, 2024 | 1.97 | 2.05 | 1.90 | 1.90 | 1.90 | -3.06% | 44,243 |
| Nov 13, 2024 | 2.04 | 2.06 | 1.92 | 1.96 | 1.96 | -1.01% | 20,172 |
| Nov 12, 2024 | 2.09 | 2.15 | 1.91 | 1.98 | 1.98 | -5.71% | 37,067 |
| Nov 11, 2024 | 2.45 | 2.45 | 2.10 | 2.10 | 2.10 | -7.49% | 36,220 |
| Nov 8, 2024 | 2.43 | 2.43 | 2.18 | 2.27 | 2.27 | -4.22% | 31,167 |
| Nov 7, 2024 | 2.50 | 2.50 | 2.30 | 2.37 | 2.37 | -4.78% | 33,248 |
| Nov 6, 2024 | 2.55 | 2.64 | 2.35 | 2.49 | 2.49 | 0.36% | 29,676 |
| Nov 5, 2024 | 2.31 | 2.50 | 2.10 | 2.48 | 2.48 | 4.64% | 59,931 |
| Nov 4, 2024 | 2.35 | 2.41 | 2.21 | 2.37 | 2.37 | -3.27% | 24,124 |
| Nov 1, 2024 | 2.40 | 2.46 | 2.30 | 2.45 | 2.45 | 1.58% | 30,451 |
| Oct 31, 2024 | 2.54 | 2.54 | 2.10 | 2.41 | 2.41 | -0.74% | 82,534 |
| Oct 30, 2024 | 2.20 | 2.55 | 1.95 | 2.43 | 2.43 | 9.91% | 113,928 |
| Oct 29, 2024 | 2.29 | 4.11 | 2.20 | 2.21 | 2.21 | -3.45% | 923,620 |
| Oct 28, 2024 | 2.00 | 2.29 | 1.94 | 2.29 | 2.29 | 11.71% | 32,935 |
| Oct 25, 2024 | 1.85 | 2.08 | 1.71 | 2.05 | 2.05 | 13.26% | 41,811 |
| Oct 24, 2024 | 1.82 | 1.93 | 1.76 | 1.81 | 1.81 | - | 31,057 |
| Oct 23, 2024 | 2.33 | 2.33 | 1.71 | 1.81 | 1.81 | -12.98% | 72,331 |
| Oct 22, 2024 | 1.79 | 2.40 | 1.79 | 2.08 | 2.08 | 23.81% | 61,333 |
| Oct 21, 2024 | 1.87 | 1.87 | 1.62 | 1.68 | 1.68 | -5.08% | 19,133 |
| Oct 18, 2024 | 1.79 | 1.86 | 1.69 | 1.77 | 1.77 | 2.31% | 22,775 |
| Oct 17, 2024 | 1.60 | 1.73 | 1.54 | 1.73 | 1.73 | 15.33% | 17,242 |
| Oct 16, 2024 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | 4.97% | 6,801 |
| Oct 15, 2024 | 1.74 | 1.74 | 1.41 | 1.43 | 1.43 | -6.60% | 11,046 |
| Oct 14, 2024 | 1.60 | 1.66 | 1.51 | 1.53 | 1.53 | - | 9,617 |
| Oct 11, 2024 | 1.60 | 1.64 | 1.47 | 1.53 | 1.53 | 1.32% | 14,361 |
| Oct 10, 2024 | 1.68 | 1.75 | 1.50 | 1.51 | 1.51 | -0.66% | 15,422 |
| Oct 9, 2024 | 1.63 | 1.71 | 1.52 | 1.52 | 1.52 | -6.75% | 5,917 |
| Oct 8, 2024 | 1.97 | 2.06 | 1.63 | 1.63 | 1.63 | -12.41% | 18,871 |
| Oct 7, 2024 | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | 8.83% | 2,078 |
| Oct 4, 2024 | 1.78 | 1.97 | 1.71 | 1.71 | 1.71 | -2.29% | 27,161 |
| Oct 3, 2024 | 1.75 | 1.77 | 1.68 | 1.75 | 1.75 | -2.51% | 9,190 |
| Oct 2, 2024 | 2.06 | 2.06 | 1.80 | 1.80 | 1.80 | -10.25% | 8,465 |
| Oct 1, 2024 | 1.99 | 2.69 | 1.90 | 2.00 | 2.00 | 4.66% | 37,128 |
| Sep 30, 2024 | 2.02 | 2.03 | 1.87 | 1.91 | 1.91 | -1.49% | 20,835 |
| Sep 27, 2024 | 1.89 | 1.97 | 1.72 | 1.94 | 1.94 | 10.54% | 21,812 |