Skip to main content
Alta Global Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
2.040
+0.166 (8.86%)
At close: Nov 20, 2024, 4:00 PM
1.950
-0.090 (-4.41%)
After-hours: Nov 20, 2024, 6:03 PM EST

Alta Global Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.712.041.712.042.048.86%42,659
Nov 19, 20241.801.891.701.871.875.88%7,912
Nov 18, 20241.941.991.761.771.77-1.12%22,273
Nov 15, 20241.881.891.671.791.79-5.79%26,207
Nov 14, 20241.972.051.901.901.90-3.06%44,243
Nov 13, 20242.042.061.921.961.96-1.01%20,172
Nov 12, 20242.092.151.911.981.98-5.71%37,067
Nov 11, 20242.452.452.102.102.10-7.49%36,220
Nov 8, 20242.432.432.182.272.27-4.22%31,167
Nov 7, 20242.502.502.302.372.37-4.78%33,248
Nov 6, 20242.552.642.352.492.490.36%29,676
Nov 5, 20242.312.502.102.482.484.64%59,931
Nov 4, 20242.352.412.212.372.37-3.27%24,124
Nov 1, 20242.402.462.302.452.451.58%30,451
Oct 31, 20242.542.542.102.412.41-0.74%82,534
Oct 30, 20242.202.551.952.432.439.91%113,928
Oct 29, 20242.294.112.202.212.21-3.45%923,620
Oct 28, 20242.002.291.942.292.2911.71%32,935
Oct 25, 20241.852.081.712.052.0513.26%41,811
Oct 24, 20241.821.931.761.811.81-31,057
Oct 23, 20242.332.331.711.811.81-12.98%72,331
Oct 22, 20241.792.401.792.082.0823.81%61,333
Oct 21, 20241.871.871.621.681.68-5.08%19,133
Oct 18, 20241.791.861.691.771.772.31%22,775
Oct 17, 20241.601.731.541.731.7315.33%17,242
Oct 16, 20241.501.501.441.501.504.97%6,801
Oct 15, 20241.741.741.411.431.43-6.60%11,046
Oct 14, 20241.601.661.511.531.53-9,617
Oct 11, 20241.601.641.471.531.531.32%14,361
Oct 10, 20241.681.751.501.511.51-0.66%15,422
Oct 9, 20241.631.711.521.521.52-6.75%5,917
Oct 8, 20241.972.061.631.631.63-12.41%18,871
Oct 7, 20241.851.921.851.861.868.83%2,078
Oct 4, 20241.781.971.711.711.71-2.29%27,161
Oct 3, 20241.751.771.681.751.75-2.51%9,190
Oct 2, 20242.062.061.801.801.80-10.25%8,465
Oct 1, 20241.992.691.902.002.004.66%37,128
Sep 30, 20242.022.031.871.911.91-1.49%20,835
Sep 27, 20241.891.971.721.941.9410.54%21,812
Sep 26, 20242.152.171.431.761.76-15.67%105,576
Sep 25, 20242.512.582.082.082.08-12.38%18,743
Sep 24, 20242.652.662.302.382.38-11.38%8,075
Sep 23, 20242.633.322.632.682.68-0.92%20,593
Sep 20, 20242.652.782.652.712.71-1.28%1,824
Sep 19, 20243.183.372.622.742.74-16.97%14,197
Sep 18, 20243.133.303.133.303.300.92%2,728
Sep 17, 20243.343.343.093.273.271.08%4,277
Sep 16, 20243.313.383.193.243.24-5.69%6,827
Sep 13, 20243.283.433.283.433.43-1,723
Sep 12, 20243.753.843.433.433.43-8.53%5,513
Sep 11, 20243.993.993.533.753.756.53%20,746
Sep 10, 20243.993.993.403.523.52-4.09%22,456
Sep 9, 20243.673.713.513.673.674.56%23,123
Sep 6, 20243.513.553.363.513.512.93%3,737
Sep 5, 20243.673.693.413.413.41-10.50%7,747
Sep 4, 20243.883.883.643.813.812.14%7,545
Sep 3, 20243.063.782.943.733.7321.82%20,720
Aug 30, 20243.343.353.063.063.06-4.31%1,582
Aug 29, 20243.383.673.123.203.20-5.60%9,347
Aug 28, 20243.623.623.393.393.39-4.51%3,152
Aug 27, 20243.713.823.413.553.55-4.31%14,672
Aug 26, 20243.483.893.433.713.719.12%21,413
Aug 23, 20243.353.403.303.403.401.49%2,089
Aug 22, 20243.393.443.183.353.351.67%12,149
Aug 21, 20242.783.352.653.303.3024.34%39,101
Aug 20, 20242.722.722.532.652.65-5,148
Aug 19, 20242.972.972.502.652.65-7.34%6,347
Aug 16, 20242.472.912.382.862.8611.72%8,614
Aug 15, 20242.903.202.562.562.56-6.91%16,754
Aug 14, 20242.152.752.152.752.7530.33%12,560
Aug 13, 20242.112.162.052.112.11-2,088
Aug 12, 20242.102.152.052.112.110.96%10,661
Aug 9, 20242.202.212.092.092.09-5.00%3,110
Aug 8, 20242.042.202.032.202.207.16%8,162
Aug 7, 20242.132.222.012.052.05-5.91%17,832
Aug 6, 20242.212.282.182.182.18-2.81%3,585
Aug 5, 20242.252.292.142.252.25-7.23%5,009
Aug 2, 20242.432.432.302.422.42-1.22%4,157
Aug 1, 20242.272.462.272.452.457.93%6,561
Jul 31, 20242.322.372.222.272.27-5.42%10,344
Jul 30, 20242.522.552.162.402.40-7,374
Jul 29, 20242.352.502.302.402.403.54%3,916
Jul 26, 20242.412.412.222.322.322.11%9,169
Jul 25, 20242.262.502.252.272.27-5.42%12,472
Jul 24, 20242.652.842.122.402.40-18.37%48,565
Jul 23, 20242.762.942.702.942.941.38%13,980
Jul 22, 20242.952.952.862.902.90-1.69%3,988
Jul 19, 20242.953.002.902.952.951.37%9,557
Jul 18, 20242.872.982.872.912.912.46%9,078
Jul 17, 20243.123.122.842.842.84-4.70%4,132
Jul 16, 20243.163.162.982.982.98-1.00%6,356
Jul 15, 20243.363.362.933.013.01-10.42%39,317
Jul 12, 20243.453.543.253.363.36-0.88%16,561
Jul 11, 20243.433.433.303.393.39-1.17%4,142
Jul 10, 20243.273.433.273.433.435.54%4,358
Jul 9, 20243.303.393.113.253.25-2.99%14,092
Jul 8, 20243.553.553.263.353.35-2.39%4,186
Jul 5, 20243.293.433.203.433.432.45%2,495
Jul 3, 20243.303.353.303.353.353.08%1,196
Jul 2, 20243.353.493.213.253.25-4,732