Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
1.150
+0.040 (3.60%)
At close: Jun 27, 2025, 4:00 PM
1.240
+0.090 (7.83%)
After-hours: Jun 27, 2025, 8:00 PM EDT
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.45 | 1.45 | 1.10 | 1.15 | 1.15 | 3.60% | 3,876,501 |
| Jun 26, 2025 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -2.63% | 2,791,895 |
| Jun 25, 2025 | 1.10 | 1.14 | 1.06 | 1.14 | 1.14 | -0.87% | 23,415 |
| Jun 24, 2025 | 1.15 | 1.19 | 1.07 | 1.15 | 1.15 | - | 31,227 |
| Jun 23, 2025 | 1.08 | 1.20 | 1.02 | 1.15 | 1.15 | 11.65% | 116,594 |
| Jun 20, 2025 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 41,309 |
| Jun 18, 2025 | 0.96 | 1.07 | 0.96 | 1.02 | 1.02 | -2.86% | 105,231 |
| Jun 17, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | 3.45% | 105,166 |
| Jun 16, 2025 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | -6.88% | 24,043 |
| Jun 13, 2025 | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | -0.91% | 24,596 |
| Jun 12, 2025 | 1.11 | 1.16 | 1.05 | 1.10 | 1.10 | -3.51% | 37,362 |
| Jun 11, 2025 | 1.15 | 1.24 | 1.11 | 1.14 | 1.14 | - | 32,860 |
| Jun 10, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 6.54% | 11,705 |
| Jun 9, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -2.73% | 14,972 |
| Jun 6, 2025 | 1.09 | 1.20 | 1.02 | 1.10 | 1.10 | -8.49% | 90,438 |
| Jun 5, 2025 | 1.40 | 1.44 | 1.18 | 1.20 | 1.20 | -10.30% | 144,721 |
| Jun 4, 2025 | 1.05 | 1.50 | 1.05 | 1.34 | 1.34 | 31.37% | 728,492 |
| Jun 3, 2025 | 0.88 | 1.06 | 0.86 | 1.02 | 1.02 | 18.04% | 567,643 |
| Jun 2, 2025 | 0.90 | 0.91 | 0.82 | 0.86 | 0.86 | -2.91% | 112,818 |
| May 30, 2025 | 0.86 | 0.91 | 0.85 | 0.89 | 0.89 | 3.49% | 156,796 |
| May 29, 2025 | 0.89 | 0.90 | 0.84 | 0.86 | 0.86 | -1.12% | 63,239 |
| May 28, 2025 | 0.85 | 0.91 | 0.83 | 0.87 | 0.87 | 5.87% | 181,695 |
| May 27, 2025 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | 1.65% | 19,347 |
| May 23, 2025 | 0.76 | 0.83 | 0.76 | 0.81 | 0.81 | 2.94% | 80,368 |
| May 22, 2025 | 0.75 | 0.84 | 0.75 | 0.79 | 0.79 | 1.67% | 53,684 |
| May 21, 2025 | 0.79 | 0.83 | 0.75 | 0.77 | 0.77 | -0.64% | 86,446 |
| May 20, 2025 | 0.73 | 0.82 | 0.73 | 0.78 | 0.78 | 2.26% | 125,099 |
| May 19, 2025 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 2.70% | 14,839 |
| May 16, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.79% | 17,604 |
| May 15, 2025 | 0.76 | 0.78 | 0.72 | 0.75 | 0.75 | -3.13% | 50,418 |
| May 14, 2025 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -0.13% | 85,842 |
| May 13, 2025 | 0.78 | 0.83 | 0.77 | 0.77 | 0.77 | -1.17% | 46,519 |
| May 12, 2025 | 0.81 | 0.83 | 0.76 | 0.78 | 0.78 | -2.49% | 19,079 |
| May 9, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 0.08% | 22,813 |
| May 8, 2025 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | -2.20% | 32,793 |
| May 7, 2025 | 0.79 | 0.82 | 0.76 | 0.82 | 0.82 | 2.73% | 53,834 |
| May 6, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -3.67% | 18,781 |
| May 5, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | -3.95% | 85,031 |
| May 2, 2025 | 0.88 | 0.88 | 0.80 | 0.86 | 0.86 | 0.35% | 44,191 |
| May 1, 2025 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | -0.23% | 27,211 |
| Apr 30, 2025 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 2.25% | 20,012 |
| Apr 29, 2025 | 0.84 | 0.86 | 0.80 | 0.84 | 0.84 | 1.22% | 46,076 |
| Apr 28, 2025 | 0.81 | 0.85 | 0.80 | 0.83 | 0.83 | -0.47% | 67,176 |
| Apr 25, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -6.69% | 185,780 |
| Apr 24, 2025 | 0.88 | 0.94 | 0.84 | 0.89 | 0.89 | 2.14% | 92,781 |
| Apr 23, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | 1.41% | 57,893 |
| Apr 22, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -8.29% | 121,607 |
| Apr 21, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 1.15% | 85,634 |
| Apr 17, 2025 | 0.98 | 1.00 | 0.85 | 0.93 | 0.93 | -6.05% | 175,305 |
| Apr 16, 2025 | 0.96 | 1.10 | 0.96 | 0.99 | 0.99 | - | 238,511 |