Mixed Martial Arts Group Limited (MMA)

Mixed Martial Arts Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.50	0.50	0.35	0.41	0.41	-11.94%	933,983
Mar 23, 2026	0.40	0.48	0.35	0.47	0.47	17.27%	692,029
Mar 20, 2026	0.40	0.42	0.39	0.40	0.40	-1.97%	55,004
Mar 19, 2026	0.43	0.43	0.39	0.41	0.41	-1.24%	92,708
Mar 18, 2026	0.44	0.44	0.40	0.41	0.41	-3.32%	132,384
Mar 17, 2026	0.44	0.46	0.41	0.43	0.43	-2.70%	422,770
Mar 16, 2026	0.41	0.44	0.41	0.44	0.44	6.80%	104,408
Mar 13, 2026	0.44	0.45	0.40	0.41	0.41	-8.30%	274,681
Mar 12, 2026	0.42	0.46	0.41	0.45	0.45	4.89%	284,389
Mar 11, 2026	0.45	0.46	0.41	0.43	0.43	-3.56%	377,118
Mar 10, 2026	0.45	0.49	0.43	0.44	0.44	-1.36%	691,157
Mar 9, 2026	0.44	0.47	0.40	0.45	0.45	2.95%	627,161
Mar 6, 2026	0.46	0.46	0.43	0.43	0.43	-4.02%	93,044
Mar 5, 2026	0.43	0.53	0.35	0.45	0.45	7.23%	1,613,452
Mar 4, 2026	0.55	0.55	0.40	0.42	0.42	-21.71%	1,611,795
Mar 3, 2026	0.65	0.66	0.53	0.54	0.54	-21.56%	553,047
Mar 2, 2026	0.69	0.70	0.66	0.69	0.69	-1.87%	149,043
Feb 27, 2026	0.55	0.71	0.55	0.70	0.70	26.83%	475,408
Feb 26, 2026	0.54	0.56	0.51	0.55	0.55	5.81%	212,488
Feb 25, 2026	0.52	0.54	0.47	0.52	0.52	2.90%	1,338,301
Feb 24, 2026	0.54	0.56	0.50	0.51	0.51	-6.20%	244,583
Feb 23, 2026	0.57	0.62	0.53	0.54	0.54	-5.34%	554,504
Feb 20, 2026	0.60	0.63	0.56	0.57	0.57	-4.58%	144,123
Feb 19, 2026	0.62	0.62	0.56	0.60	0.60	-2.09%	149,241
Feb 18, 2026	0.64	0.68	0.61	0.61	0.61	-1.44%	218,063
Feb 17, 2026	0.70	0.72	0.60	0.62	0.62	-11.29%	212,569
Feb 13, 2026	0.67	0.72	0.66	0.70	0.70	8.37%	308,649
Feb 12, 2026	0.69	0.71	0.65	0.65	0.65	-7.84%	184,433
Feb 11, 2026	0.69	0.71	0.67	0.70	0.70	3.69%	107,001
Feb 10, 2026	0.71	0.72	0.67	0.68	0.68	-4.98%	89,579
Feb 9, 2026	0.70	0.73	0.69	0.71	0.71	-0.46%	100,964
Feb 6, 2026	0.69	0.75	0.69	0.71	0.71	4.19%	520,752
Feb 5, 2026	0.71	0.73	0.66	0.69	0.69	-8.18%	318,595
Feb 4, 2026	0.82	0.82	0.70	0.75	0.75	-12.22%	3,928,281
Feb 3, 2026	0.87	0.90	0.81	0.85	0.85	-2.66%	748,464
Feb 2, 2026	0.78	0.90	0.78	0.87	0.87	11.94%	241,906
Jan 30, 2026	0.85	0.86	0.78	0.78	0.78	-7.69%	239,590
Jan 29, 2026	0.85	0.88	0.80	0.85	0.85	-3.64%	189,678
Jan 28, 2026	0.91	0.91	0.87	0.88	0.88	-3.09%	79,271
Jan 27, 2026	0.94	0.94	0.88	0.90	0.90	-2.17%	67,623
Jan 26, 2026	0.95	0.95	0.90	0.93	0.93	-3.65%	96,597
Jan 23, 2026	0.95	0.98	0.95	0.96	0.96	-2.05%	94,238
Jan 22, 2026	0.98	1.00	0.98	0.98	0.98	-1.68%	58,367
Jan 21, 2026	1.00	1.02	0.98	1.00	1.00	-0.32%	69,441
Jan 20, 2026	1.06	1.06	1.00	1.00	1.00	-0.99%	72,435
Jan 16, 2026	1.02	1.04	1.01	1.01	1.01	-1.94%	60,867
Jan 15, 2026	1.05	1.06	1.03	1.03	1.03	-1.90%	30,220
Jan 14, 2026	1.03	1.07	1.02	1.05	1.05	-	46,636
Jan 13, 2026	1.05	1.07	1.03	1.05	1.05	-	37,011
Jan 12, 2026	1.10	1.11	1.02	1.05	1.05	-7.08%	178,619

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.