Mixed Martial Arts Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.40	0.41	0.39	0.39	0.39	-5.54%	167,328
Jul 31, 2026	0.43	0.43	0.40	0.41	0.41	-0.72%	71,591
Jul 30, 2026	0.42	0.46	0.41	0.42	0.42	-3.26%	36,509
Jul 29, 2026	0.46	0.47	0.43	0.43	0.43	-9.09%	63,490
Jul 28, 2026	0.48	0.50	0.44	0.47	0.47	-1.46%	159,196
Jul 27, 2026	0.48	0.50	0.48	0.48	0.48	-3.88%	94,207
Jul 24, 2026	0.47	0.50	0.45	0.50	0.50	6.23%	135,801
Jul 23, 2026	0.47	0.50	0.47	0.47	0.47	-2.08%	40,258
Jul 22, 2026	0.48	0.50	0.48	0.48	0.48	-2.04%	128,455
Jul 21, 2026	0.49	0.50	0.48	0.49	0.49	4.03%	63,816
Jul 20, 2026	0.46	0.48	0.45	0.47	0.47	2.39%	89,970
Jul 17, 2026	0.47	0.50	0.46	0.46	0.46	-4.70%	131,151
Jul 16, 2026	0.49	0.50	0.48	0.48	0.48	-0.45%	139,444
Jul 15, 2026	0.50	0.51	0.48	0.49	0.49	1.38%	102,367
Jul 14, 2026	0.51	0.51	0.47	0.48	0.48	1.29%	41,164
Jul 13, 2026	0.52	0.52	0.47	0.47	0.47	-8.11%	116,701
Jul 10, 2026	0.53	0.53	0.51	0.51	0.51	-0.19%	77,746
Jul 9, 2026	0.51	0.54	0.51	0.52	0.52	-1.55%	41,972
Jul 8, 2026	0.56	0.57	0.51	0.52	0.52	-3.17%	93,880
Jul 7, 2026	0.56	0.56	0.51	0.54	0.54	-2.93%	76,648
Jul 6, 2026	0.56	0.57	0.53	0.56	0.56	2.11%	76,964
Jul 2, 2026	0.54	0.56	0.53	0.55	0.55	0.93%	124,668
Jul 1, 2026	0.55	0.58	0.52	0.54	0.54	4.65%	267,068
Jun 30, 2026	0.50	0.53	0.49	0.52	0.52	-0.04%	122,146
Jun 29, 2026	0.52	0.53	0.51	0.52	0.52	-1.86%	41,506
Jun 26, 2026	0.51	0.54	0.47	0.53	0.53	2.14%	222,378
Jun 25, 2026	0.52	0.52	0.47	0.52	0.52	-1.38%	287,449
Jun 24, 2026	0.50	0.52	0.48	0.52	0.52	4.34%	216,389
Jun 23, 2026	0.50	0.51	0.45	0.50	0.50	0.89%	649,588
Jun 22, 2026	0.49	0.52	0.47	0.50	0.50	-1.20%	338,484
Jun 18, 2026	0.52	0.53	0.48	0.50	0.50	-8.20%	526,466
Jun 17, 2026	0.56	0.56	0.49	0.55	0.55	-0.36%	665,486
Jun 16, 2026	0.51	0.55	0.47	0.55	0.55	4.17%	633,125
Jun 15, 2026	0.43	0.54	0.38	0.53	0.53	20.54%	3,683,260
Jun 12, 2026	0.46	0.47	0.41	0.44	0.44	1.75%	1,787,453
Jun 11, 2026	0.72	0.75	0.36	0.43	0.43	-45.95%	6,154,490
Jun 10, 2026	0.86	0.90	0.64	0.80	0.80	-1.85%	7,232,039
Jun 9, 2026	0.70	0.93	0.69	0.81	0.81	24.16%	8,826,588
Jun 8, 2026	0.60	0.78	0.57	0.65	0.65	13.66%	4,837,183
Jun 5, 2026	0.52	0.57	0.49	0.57	0.57	10.45%	220,960
Jun 4, 2026	0.56	0.56	0.50	0.52	0.52	-7.08%	365,343
Jun 3, 2026	0.57	0.57	0.55	0.56	0.56	-1.01%	58,560
Jun 2, 2026	0.55	0.57	0.54	0.57	0.57	-1.57%	75,892
Jun 1, 2026	0.54	0.58	0.53	0.57	0.57	6.26%	393,683
May 29, 2026	0.53	0.55	0.53	0.54	0.54	-0.57%	86,906
May 28, 2026	0.53	0.57	0.52	0.54	0.54	-0.06%	318,843
May 27, 2026	0.57	0.58	0.53	0.54	0.54	-4.30%	78,120
May 26, 2026	0.53	0.58	0.53	0.57	0.57	3.86%	133,056
May 22, 2026	0.47	0.56	0.47	0.55	0.55	11.61%	478,082
May 21, 2026	0.49	0.53	0.46	0.49	0.49	-3.73%	4,803,719