Mixed Martial Arts Group Limited (MMA)

Mixed Martial Arts Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.52	0.55	0.51	0.51	0.51	-1.74%	203,338
May 19, 2026	0.54	0.55	0.52	0.52	0.52	-3.36%	160,228
May 18, 2026	0.55	0.55	0.52	0.54	0.54	-3.02%	81,528
May 15, 2026	0.50	0.57	0.50	0.55	0.55	6.37%	173,662
May 14, 2026	0.53	0.54	0.48	0.52	0.52	-4.84%	206,305
May 13, 2026	0.55	0.56	0.53	0.55	0.55	-2.15%	119,934
May 12, 2026	0.54	0.56	0.54	0.56	0.56	2.42%	122,285
May 11, 2026	0.53	0.55	0.52	0.54	0.54	-0.04%	146,845
May 8, 2026	0.54	0.58	0.53	0.55	0.55	-0.16%	129,004
May 7, 2026	0.54	0.56	0.50	0.55	0.55	-4.23%	425,551
May 6, 2026	0.55	0.68	0.52	0.57	0.57	3.64%	1,649,987
May 5, 2026	0.62	0.64	0.53	0.55	0.55	-11.77%	403,093
May 4, 2026	0.66	0.66	0.62	0.62	0.62	-3.83%	49,359
May 1, 2026	0.64	0.67	0.64	0.65	0.65	1.77%	97,291

Data Source: S&P Global Market Intelligence Last updated: Jul 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.