Mixed Martial Arts Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.54	0.58	0.53	0.55	0.55	-0.16%	125,316
May 7, 2026	0.54	0.56	0.50	0.55	0.55	-4.23%	421,284
May 6, 2026	0.55	0.68	0.52	0.57	0.57	3.64%	1,645,856
May 5, 2026	0.62	0.64	0.53	0.55	0.55	-11.77%	402,719
May 4, 2026	0.66	0.66	0.62	0.62	0.62	-3.83%	48,985
May 1, 2026	0.64	0.67	0.64	0.65	0.65	1.77%	95,486
Apr 30, 2026	0.65	0.66	0.61	0.64	0.64	-3.50%	155,842
Apr 29, 2026	0.65	0.69	0.63	0.66	0.66	1.54%	379,974
Apr 28, 2026	0.73	0.75	0.60	0.65	0.65	-15.32%	468,370
Apr 27, 2026	0.73	0.77	0.71	0.77	0.77	2.88%	350,552
Apr 24, 2026	0.76	0.77	0.71	0.75	0.75	1.43%	321,414
Apr 23, 2026	0.76	0.76	0.70	0.74	0.74	0.93%	337,522
Apr 22, 2026	0.66	0.77	0.66	0.73	0.73	16.98%	1,759,893
Apr 21, 2026	0.55	0.62	0.55	0.62	0.62	13.48%	400,276
Apr 20, 2026	0.52	0.55	0.48	0.55	0.55	11.56%	214,431
Apr 17, 2026	0.51	0.55	0.49	0.49	0.49	-2.17%	198,269
Apr 16, 2026	0.49	0.54	0.48	0.50	0.50	-1.93%	447,246
Apr 15, 2026	0.50	0.56	0.46	0.51	0.51	4.42%	1,326,514
Apr 14, 2026	0.48	0.50	0.45	0.49	0.49	6.27%	293,580
Apr 13, 2026	0.45	0.47	0.42	0.46	0.46	3.63%	352,448
Apr 10, 2026	0.43	0.45	0.41	0.45	0.45	5.66%	220,448
Apr 9, 2026	0.41	0.43	0.35	0.42	0.42	-1.38%	800,573
Apr 8, 2026	0.45	0.47	0.41	0.43	0.43	-2.73%	328,701
Apr 7, 2026	0.41	0.45	0.40	0.44	0.44	4.76%	105,669
Apr 6, 2026	0.42	0.43	0.40	0.42	0.42	-0.02%	146,966
Apr 2, 2026	0.46	0.48	0.42	0.42	0.42	-9.07%	137,247
Apr 1, 2026	0.46	0.51	0.44	0.46	0.46	1.99%	368,387
Mar 31, 2026	0.47	0.48	0.44	0.45	0.45	1.55%	201,272
Mar 30, 2026	0.43	0.48	0.43	0.45	0.45	4.67%	374,495
Mar 27, 2026	0.48	0.49	0.43	0.43	0.43	-9.53%	239,911
Mar 26, 2026	0.42	0.48	0.42	0.47	0.47	9.61%	440,456
Mar 25, 2026	0.43	0.44	0.38	0.43	0.43	4.63%	458,677
Mar 24, 2026	0.50	0.50	0.35	0.41	0.41	-11.94%	933,983
Mar 23, 2026	0.40	0.48	0.35	0.47	0.47	17.27%	692,029
Mar 20, 2026	0.40	0.42	0.39	0.40	0.40	-1.97%	55,004
Mar 19, 2026	0.43	0.43	0.39	0.41	0.41	-1.24%	92,708
Mar 18, 2026	0.44	0.44	0.40	0.41	0.41	-3.32%	132,384
Mar 17, 2026	0.44	0.46	0.41	0.43	0.43	-2.70%	422,770
Mar 16, 2026	0.41	0.44	0.41	0.44	0.44	6.80%	104,408
Mar 13, 2026	0.44	0.45	0.40	0.41	0.41	-8.30%	274,681
Mar 12, 2026	0.42	0.46	0.41	0.45	0.45	4.89%	284,389
Mar 11, 2026	0.45	0.46	0.41	0.43	0.43	-3.56%	377,118
Mar 10, 2026	0.45	0.49	0.43	0.44	0.44	-1.36%	691,157
Mar 9, 2026	0.44	0.47	0.40	0.45	0.45	2.95%	627,161
Mar 6, 2026	0.46	0.46	0.43	0.43	0.43	-4.02%	93,044
Mar 5, 2026	0.43	0.53	0.35	0.45	0.45	7.23%	1,613,452
Mar 4, 2026	0.55	0.55	0.40	0.42	0.42	-21.71%	1,611,795
Mar 3, 2026	0.65	0.66	0.53	0.54	0.54	-21.56%	553,047
Mar 2, 2026	0.69	0.70	0.66	0.69	0.69	-1.87%	149,043
Feb 27, 2026	0.55	0.71	0.55	0.70	0.70	26.83%	475,408