Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
1.160
-0.070 (-5.69%)
At close: Dec 20, 2024, 4:00 PM
1.210
+0.050 (4.31%)
After-hours: Dec 20, 2024, 7:53 PM EST
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.23 | 1.31 | 1.15 | 1.16 | 1.16 | -5.69% | 11,538 |
| 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 | 1.79 | -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 |
| Sep 26, 2024 | 2.15 | 2.17 | 1.43 | 1.76 | 1.75 | -15.67% | 105,576 |
| Sep 25, 2024 | 2.51 | 2.58 | 2.08 | 2.08 | 2.08 | -12.38% | 18,743 |
| Sep 24, 2024 | 2.65 | 2.66 | 2.30 | 2.38 | 2.38 | -11.38% | 8,075 |
| Sep 23, 2024 | 2.63 | 3.32 | 2.63 | 2.68 | 2.68 | -0.92% | 20,593 |
| Sep 20, 2024 | 2.65 | 2.78 | 2.65 | 2.71 | 2.70 | -1.28% | 1,824 |
| Sep 19, 2024 | 3.18 | 3.37 | 2.62 | 2.74 | 2.74 | -16.97% | 14,197 |
| Sep 18, 2024 | 3.13 | 3.30 | 3.13 | 3.30 | 3.30 | 0.92% | 2,728 |
| Sep 17, 2024 | 3.34 | 3.34 | 3.09 | 3.27 | 3.27 | 1.08% | 4,277 |
| Sep 16, 2024 | 3.31 | 3.38 | 3.19 | 3.24 | 3.23 | -5.69% | 6,827 |
| Sep 13, 2024 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | - | 1,723 |
| Sep 12, 2024 | 3.75 | 3.84 | 3.43 | 3.43 | 3.43 | -8.53% | 5,513 |
| Sep 11, 2024 | 3.99 | 3.99 | 3.53 | 3.75 | 3.75 | 6.53% | 20,746 |
| Sep 10, 2024 | 3.99 | 3.99 | 3.40 | 3.52 | 3.52 | -4.09% | 22,456 |
| Sep 9, 2024 | 3.67 | 3.71 | 3.51 | 3.67 | 3.67 | 4.56% | 23,123 |
| Sep 6, 2024 | 3.51 | 3.55 | 3.36 | 3.51 | 3.51 | 2.93% | 3,737 |
| Sep 5, 2024 | 3.67 | 3.69 | 3.41 | 3.41 | 3.41 | -10.50% | 7,747 |
| Sep 4, 2024 | 3.88 | 3.88 | 3.64 | 3.81 | 3.81 | 2.14% | 7,545 |
| Sep 3, 2024 | 3.06 | 3.78 | 2.94 | 3.73 | 3.73 | 21.82% | 20,720 |
| Aug 30, 2024 | 3.34 | 3.35 | 3.06 | 3.06 | 3.06 | -4.31% | 1,582 |
| Aug 29, 2024 | 3.38 | 3.67 | 3.12 | 3.20 | 3.20 | -5.60% | 9,347 |
| Aug 28, 2024 | 3.62 | 3.62 | 3.39 | 3.39 | 3.39 | -4.51% | 3,152 |
| Aug 27, 2024 | 3.71 | 3.82 | 3.41 | 3.55 | 3.55 | -4.31% | 14,672 |
| Aug 26, 2024 | 3.48 | 3.89 | 3.43 | 3.71 | 3.71 | 9.12% | 21,413 |
| Aug 23, 2024 | 3.35 | 3.40 | 3.30 | 3.40 | 3.40 | 1.49% | 2,089 |
| Aug 22, 2024 | 3.39 | 3.44 | 3.18 | 3.35 | 3.35 | 1.67% | 12,149 |
| Aug 21, 2024 | 2.78 | 3.35 | 2.65 | 3.30 | 3.30 | 24.34% | 39,101 |
| Aug 20, 2024 | 2.72 | 2.72 | 2.53 | 2.65 | 2.65 | - | 5,148 |
| Aug 19, 2024 | 2.97 | 2.97 | 2.50 | 2.65 | 2.65 | -7.34% | 6,347 |
| Aug 16, 2024 | 2.47 | 2.91 | 2.38 | 2.86 | 2.86 | 11.72% | 8,614 |
| Aug 15, 2024 | 2.90 | 3.20 | 2.56 | 2.56 | 2.56 | -6.91% | 16,754 |
| Aug 14, 2024 | 2.15 | 2.75 | 2.15 | 2.75 | 2.75 | 30.33% | 12,560 |
| Aug 13, 2024 | 2.11 | 2.16 | 2.05 | 2.11 | 2.11 | - | 2,088 |
| Aug 12, 2024 | 2.10 | 2.15 | 2.05 | 2.11 | 2.11 | 0.96% | 10,661 |
| Aug 9, 2024 | 2.20 | 2.21 | 2.09 | 2.09 | 2.09 | -5.00% | 3,110 |
| Aug 8, 2024 | 2.04 | 2.20 | 2.03 | 2.20 | 2.20 | 7.16% | 8,162 |
| Aug 7, 2024 | 2.13 | 2.22 | 2.01 | 2.05 | 2.05 | -5.91% | 17,832 |
| Aug 6, 2024 | 2.21 | 2.28 | 2.18 | 2.18 | 2.18 | -2.81% | 3,585 |
| Aug 5, 2024 | 2.25 | 2.29 | 2.14 | 2.25 | 2.25 | -7.23% | 5,009 |
| Aug 2, 2024 | 2.43 | 2.43 | 2.30 | 2.42 | 2.42 | -1.22% | 4,157 |
| Aug 1, 2024 | 2.27 | 2.46 | 2.27 | 2.45 | 2.45 | 7.93% | 6,561 |