Skip to main content
Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
0.447
+0.013 (2.95%)
At close: Mar 9, 2026, 4:00 PM EDT
0.450
+0.003 (0.76%)
After-hours: Mar 9, 2026, 6:35 PM EDT

Mixed Martial Arts Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.440.470.400.45-4.03%610,192
Mar 6, 20260.460.460.430.430.43-4.02%93,044
Mar 5, 20260.430.530.350.450.457.23%1,613,452
Mar 4, 20260.550.550.400.420.42-21.71%1,611,795
Mar 3, 20260.650.660.530.540.54-21.56%553,047
Mar 2, 20260.690.700.660.690.69-1.87%149,043
Feb 27, 20260.550.710.550.700.7026.83%475,408
Feb 26, 20260.540.560.510.550.555.81%212,488
Feb 25, 20260.520.540.470.520.522.90%1,338,301
Feb 24, 20260.540.560.500.510.51-6.20%244,583
Feb 23, 20260.570.620.530.540.54-5.34%554,504
Feb 20, 20260.600.630.560.570.57-4.58%144,123
Feb 19, 20260.620.620.560.600.60-2.09%149,241
Feb 18, 20260.640.680.610.610.61-1.44%218,063
Feb 17, 20260.700.720.600.620.62-11.29%212,569
Feb 13, 20260.670.720.660.700.708.37%308,649
Feb 12, 20260.690.710.650.650.65-7.84%184,433
Feb 11, 20260.690.710.670.700.703.69%107,001
Feb 10, 20260.710.720.670.680.68-4.98%89,579
Feb 9, 20260.700.730.690.710.71-0.46%100,964
Feb 6, 20260.690.750.690.710.714.19%520,752
Feb 5, 20260.710.730.660.690.69-8.18%318,595
Feb 4, 20260.820.820.700.750.75-12.22%3,928,281
Feb 3, 20260.870.900.810.850.85-2.66%748,464
Feb 2, 20260.780.900.780.870.8711.94%241,906
Jan 30, 20260.850.860.780.780.78-7.69%239,590
Jan 29, 20260.850.880.800.850.85-3.64%189,678
Jan 28, 20260.910.910.870.880.88-3.09%79,271
Jan 27, 20260.940.940.880.900.90-2.17%67,623
Jan 26, 20260.950.950.900.930.93-3.65%96,597
Jan 23, 20260.950.980.950.960.96-2.05%94,238
Jan 22, 20260.981.000.980.980.98-1.68%58,367
Jan 21, 20261.001.020.981.001.00-0.32%69,441
Jan 20, 20261.061.061.001.001.00-0.99%72,435
Jan 16, 20261.021.041.011.011.01-1.94%60,867
Jan 15, 20261.051.061.031.031.03-1.90%30,220
Jan 14, 20261.031.071.021.051.05-46,636
Jan 13, 20261.051.071.031.051.05-37,011
Jan 12, 20261.101.111.021.051.05-7.08%178,619
Jan 9, 20261.171.171.081.131.13-160,702
Jan 8, 20261.131.151.081.131.13-136,016
Jan 7, 20261.121.141.111.131.13-3.42%42,638
Jan 6, 20261.231.251.091.171.17-3.31%249,048
Jan 5, 20261.161.241.141.211.219.01%198,684
Jan 2, 20261.151.151.081.111.11-0.89%156,802
Dec 31, 20251.201.211.071.121.12-5.88%203,535
Dec 30, 20251.341.421.161.191.19-4.03%1,183,185
Dec 29, 20251.171.251.051.241.241.64%1,639,418
Dec 26, 20251.171.271.111.221.229.91%151,376
Dec 24, 20251.101.121.041.111.112.78%127,411
Dec 23, 20251.151.151.041.081.08-1.82%124,620
Dec 22, 20251.131.181.071.101.10-2.65%126,921
Dec 19, 20251.191.191.111.131.13-2.84%50,038
Dec 18, 20251.161.201.151.161.16-0.60%60,320
Dec 17, 20251.181.241.161.171.17-3.31%78,216
Dec 16, 20251.251.281.191.211.21-4.72%108,488
Dec 15, 20251.221.281.221.271.272.42%70,734
Dec 12, 20251.321.471.231.241.24-5.34%310,359
Dec 11, 20251.261.321.261.311.315.65%31,431
Dec 10, 20251.321.381.241.241.24-9.49%210,181
Dec 9, 20251.441.491.341.371.37-2.84%288,015
Dec 8, 20251.341.461.321.411.4110.76%285,432
Dec 5, 20251.301.301.251.271.271.84%56,002
Dec 4, 20251.221.281.221.251.252.46%26,585
Dec 3, 20251.151.251.151.221.221.67%62,323
Dec 2, 20251.191.271.191.201.20-0.83%30,545
Dec 1, 20251.241.251.211.211.21-3.20%27,478
Nov 28, 20251.311.371.251.251.25-6.72%85,421
Nov 26, 20251.241.371.221.341.3411.67%153,797
Nov 25, 20251.181.281.171.201.20-144,377
Nov 24, 20251.091.281.091.201.2011.11%218,447
Nov 21, 20251.061.081.051.081.080.93%80,370
Nov 20, 20251.171.171.071.071.07-7.76%64,899
Nov 19, 20251.161.201.141.161.16-0.85%89,748
Nov 18, 20251.121.171.111.171.170.86%86,597
Nov 17, 20251.411.411.081.161.16-17.73%438,879
Nov 14, 20251.411.421.391.411.41-2.08%73,897
Nov 13, 20251.431.461.411.441.44-0.69%44,619
Nov 12, 20251.431.461.401.451.452.84%86,395
Nov 11, 20251.441.471.411.411.41-7.24%46,747
Nov 10, 20251.471.561.451.521.524.83%159,436
Nov 7, 20251.421.521.391.451.452.11%191,458
Nov 6, 20251.481.491.401.421.42-3.40%182,524
Nov 5, 20251.501.511.451.471.47-1.34%56,132
Nov 4, 20251.541.541.451.491.49-1.97%145,487
Nov 3, 20251.461.651.411.521.52-0.65%522,872
Oct 31, 20251.381.591.381.531.5310.87%425,787
Oct 30, 20251.381.401.361.381.380.73%90,858
Oct 29, 20251.451.451.361.371.37-6.80%343,632
Oct 28, 20251.551.591.451.471.47-4.55%196,197
Oct 27, 20251.551.581.531.541.54-0.65%123,387
Oct 24, 20251.611.631.541.551.55-4.32%198,226
Oct 23, 20251.621.651.591.621.62-2.41%203,367
Oct 22, 20251.611.671.591.661.665.06%419,652
Oct 21, 20251.571.691.491.581.581.28%566,921
Oct 20, 20251.551.681.481.561.569.86%4,124,978
Oct 17, 20251.431.451.411.421.422.16%113,566
Oct 16, 20251.451.461.391.391.39-4.79%162,303
Oct 15, 20251.531.531.411.461.46-5.19%262,616
Oct 14, 20251.621.621.511.541.54-4.35%192,311