Mixed Martial Arts Group Limited (MMA)

NYSEAMERICAN: MMA · Real-Time Price · USD

0.4381

+0.0202 (4.83%)

At close: Sep 22, 2026, 4:00 PM EDT

0.4240

-0.0141 (-3.22%)

After-hours: Sep 22, 2026, 8:00 PM EDT

Mixed Martial Arts Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.43	0.44	0.40	0.44	0.44	4.83%	336,122
Sep 21, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	262,299
Sep 18, 2026	0.43	0.43	0.41	0.43	0.43	-0.30%	186,012
Sep 17, 2026	0.42	0.44	0.41	0.43	0.43	7.50%	979,303
Sep 16, 2026	0.39	0.42	0.38	0.40	0.40	2.30%	1,171,477
Sep 15, 2026	0.39	0.40	0.37	0.39	0.39	0.48%	428,452
Sep 14, 2026	0.41	0.41	0.39	0.39	0.39	-6.41%	196,746
Sep 11, 2026	0.40	0.43	0.40	0.42	0.42	4.06%	370,218
Sep 10, 2026	0.41	0.42	0.40	0.40	0.40	-0.88%	248,141
Sep 9, 2026	0.44	0.44	0.41	0.41	0.41	-9.39%	482,002
Sep 8, 2026	0.44	0.45	0.39	0.45	0.45	1.22%	845,757
Sep 4, 2026	0.45	0.45	0.43	0.44	0.44	-2.65%	396,454
Sep 3, 2026	0.46	0.46	0.44	0.46	0.46	0.88%	262,564
Sep 2, 2026	0.43	0.46	0.43	0.45	0.45	7.03%	315,667
Sep 1, 2026	0.44	0.45	0.41	0.42	0.42	-6.45%	1,139,927
Aug 31, 2026	0.44	0.47	0.44	0.45	0.45	-1.87%	791,518
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