Mixed Martial Arts Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.45	0.49	0.45	0.46	0.46	-	1,019,122
Aug 27, 2026	0.42	0.47	0.42	0.46	0.46	2.22%	1,025,029
Aug 26, 2026	0.45	0.46	0.42	0.45	0.45	-3.66%	909,575
Aug 25, 2026	0.47	0.50	0.44	0.47	0.47	-6.60%	1,951,403
Aug 24, 2026	0.46	0.52	0.44	0.50	0.50	8.72%	3,766,020
Aug 21, 2026	0.45	0.50	0.43	0.46	0.46	-18.76%	5,950,463
Aug 20, 2026	0.50	0.95	0.48	0.57	0.57	49.00%	349,674,623
Aug 19, 2026	0.42	0.42	0.38	0.38	0.38	-2.34%	67,109
Aug 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.49%	55,374
Aug 17, 2026	0.40	0.43	0.40	0.40	0.40	-2.92%	49,294
Aug 14, 2026	0.40	0.41	0.40	0.41	0.41	0.44%	107,847
Aug 13, 2026	0.44	0.44	0.41	0.41	0.41	-4.68%	55,484
Aug 12, 2026	0.42	0.44	0.41	0.43	0.43	4.17%	101,945
Aug 11, 2026	0.40	0.43	0.40	0.41	0.41	0.72%	36,516
Aug 10, 2026	0.42	0.43	0.40	0.41	0.41	-2.62%	44,072
Aug 7, 2026	0.41	0.44	0.39	0.42	0.42	1.96%	230,185
Aug 6, 2026	0.40	0.42	0.39	0.41	0.41	-3.09%	162,564
Aug 5, 2026	0.42	0.43	0.39	0.42	0.42	-1.64%	87,971
Aug 4, 2026	0.41	0.44	0.39	0.43	0.43	9.72%	189,960
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