Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
1.220
+0.110 (9.91%)
At close: Dec 26, 2025, 4:00 PM EST
1.250
+0.030 (2.46%)
After-hours: Dec 26, 2025, 4:13 PM EST
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 78,216 |
| Dec 16, 2025 | 1.25 | 1.28 | 1.19 | 1.21 | 1.21 | -4.72% | 108,488 |
| Dec 15, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 70,734 |
| Dec 12, 2025 | 1.32 | 1.47 | 1.23 | 1.24 | 1.24 | -5.34% | 310,359 |
| Dec 11, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 5.65% | 31,431 |
| Dec 10, 2025 | 1.32 | 1.38 | 1.24 | 1.24 | 1.24 | -9.49% | 210,181 |
| Dec 9, 2025 | 1.44 | 1.49 | 1.34 | 1.37 | 1.37 | -2.84% | 288,015 |
| Dec 8, 2025 | 1.34 | 1.46 | 1.32 | 1.41 | 1.41 | 10.76% | 285,432 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 1.84% | 56,002 |
| Dec 4, 2025 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 26,585 |
| Dec 3, 2025 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 1.67% | 62,323 |
| Dec 2, 2025 | 1.19 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 30,545 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 27,478 |
| Nov 28, 2025 | 1.31 | 1.37 | 1.25 | 1.25 | 1.25 | -6.72% | 85,421 |
| Nov 26, 2025 | 1.24 | 1.37 | 1.22 | 1.34 | 1.34 | 11.67% | 153,797 |
| Nov 25, 2025 | 1.18 | 1.28 | 1.17 | 1.20 | 1.20 | - | 144,377 |
| Nov 24, 2025 | 1.09 | 1.28 | 1.09 | 1.20 | 1.20 | 11.11% | 218,447 |
| Nov 21, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 80,370 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.07 | 1.07 | 1.07 | -7.76% | 64,899 |
| Nov 19, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 89,748 |
| Nov 18, 2025 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 0.86% | 86,597 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.08 | 1.16 | 1.16 | -17.73% | 438,879 |
| Nov 14, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -2.08% | 73,897 |
| Nov 13, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 44,619 |
| Nov 12, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 86,395 |
| Nov 11, 2025 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -7.24% | 46,747 |
| Nov 10, 2025 | 1.47 | 1.56 | 1.45 | 1.52 | 1.52 | 4.83% | 159,436 |
| Nov 7, 2025 | 1.42 | 1.52 | 1.39 | 1.45 | 1.45 | 2.11% | 191,458 |
| Nov 6, 2025 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 182,524 |
| Nov 5, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 56,132 |
| Nov 4, 2025 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -1.97% | 145,487 |
| Nov 3, 2025 | 1.46 | 1.65 | 1.41 | 1.52 | 1.52 | -0.65% | 522,872 |
| Oct 31, 2025 | 1.38 | 1.59 | 1.38 | 1.53 | 1.53 | 10.87% | 425,787 |
| Oct 30, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 90,858 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -6.80% | 343,632 |
| Oct 28, 2025 | 1.55 | 1.59 | 1.45 | 1.47 | 1.47 | -4.55% | 196,197 |
| Oct 27, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 123,387 |
| 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 |