Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
1.010
-0.020 (-1.94%)
Jan 16, 2026, 4:00 PM EST - Market closed
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.08 | 1.13 | 1.13 | - | 160,702 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | - | 136,016 |
| Jan 7, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -3.42% | 42,638 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.09 | 1.17 | 1.17 | -3.31% | 249,048 |
| Jan 5, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 9.01% | 198,684 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 156,802 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.07 | 1.12 | 1.12 | -5.88% | 203,535 |
| Dec 30, 2025 | 1.34 | 1.42 | 1.16 | 1.19 | 1.19 | -4.03% | 1,183,185 |
| Dec 29, 2025 | 1.17 | 1.25 | 1.05 | 1.24 | 1.24 | 1.64% | 1,639,418 |
| 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 |