Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
0.8311
-0.0309 (-3.58%)
Mar 28, 2025, 4:00 PM EST - Market closed
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | 0.86 | -4.32% | 3,744 |
| Mar 26, 2025 | 0.93 | 0.96 | 0.90 | 0.90 | 0.90 | 0.11% | 10,005 |
| Mar 25, 2025 | 0.97 | 0.98 | 0.90 | 0.90 | 0.90 | -9.99% | 41,321 |
| Mar 24, 2025 | 1.00 | 1.01 | 0.92 | 1.00 | 1.00 | 3.09% | 33,467 |
| Mar 21, 2025 | 0.93 | 0.99 | 0.81 | 0.97 | 0.97 | 3.19% | 37,809 |
| Mar 20, 2025 | 0.70 | 0.98 | 0.70 | 0.94 | 0.94 | 32.38% | 84,156 |
| Mar 19, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.00% | 4,227 |
| Mar 18, 2025 | 0.77 | 0.81 | 0.70 | 0.70 | 0.70 | -11.00% | 18,396 |
| Mar 17, 2025 | 0.65 | 0.79 | 0.62 | 0.79 | 0.79 | 16.18% | 61,738 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.24% | 3,400 |
| Mar 13, 2025 | 0.60 | 0.75 | 0.60 | 0.71 | 0.71 | -4.17% | 19,758 |
| Mar 12, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | 1.49% | 9,084 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | 0.70% | 7,716 |
| Mar 10, 2025 | 0.89 | 0.89 | 0.71 | 0.73 | 0.73 | -9.38% | 24,770 |
| Mar 7, 2025 | 0.65 | 0.80 | 0.60 | 0.80 | 0.80 | 31.15% | 91,297 |
| Mar 6, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | -6.56% | 24,049 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -1.95% | 11,258 |
| Mar 4, 2025 | 0.65 | 0.68 | 0.61 | 0.67 | 0.67 | -0.18% | 32,918 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.66 | 0.67 | 0.67 | -10.47% | 17,933 |
| Feb 28, 2025 | 0.70 | 0.89 | 0.70 | 0.75 | 0.75 | -0.80% | 17,363 |
| Feb 27, 2025 | 0.77 | 0.83 | 0.75 | 0.75 | 0.75 | -4.70% | 12,482 |
| Feb 26, 2025 | 0.79 | 0.95 | 0.75 | 0.79 | 0.79 | -1.40% | 74,760 |
| Feb 25, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -7.07% | 10,596 |
| Feb 24, 2025 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -0.12% | 22,113 |
| 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 |