Mixed Martial Arts Group Limited (MMA)
NYSEAMERICAN: MMA · Real-Time Price · USD
0.650
-0.118 (-15.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Mixed Martial Arts Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | 5.81% | 212,488 |
| Feb 25, 2026 | 0.52 | 0.54 | 0.47 | 0.52 | 0.52 | 2.90% | 1,338,301 |
| Feb 24, 2026 | 0.54 | 0.56 | 0.50 | 0.51 | 0.51 | -6.20% | 244,583 |
| Feb 23, 2026 | 0.57 | 0.62 | 0.53 | 0.54 | 0.54 | -5.34% | 554,504 |
| Feb 20, 2026 | 0.60 | 0.63 | 0.56 | 0.57 | 0.57 | -4.58% | 144,123 |
| Feb 19, 2026 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | -2.09% | 149,241 |
| Feb 18, 2026 | 0.64 | 0.68 | 0.61 | 0.61 | 0.61 | -1.44% | 218,063 |
| Feb 17, 2026 | 0.70 | 0.72 | 0.60 | 0.62 | 0.62 | -11.29% | 212,569 |
| Feb 13, 2026 | 0.67 | 0.72 | 0.66 | 0.70 | 0.70 | 8.37% | 308,649 |
| Feb 12, 2026 | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -7.84% | 184,433 |
| Feb 11, 2026 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 3.69% | 107,001 |
| Feb 10, 2026 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -4.98% | 89,579 |
| Feb 9, 2026 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | -0.46% | 100,964 |
| Feb 6, 2026 | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | 4.19% | 520,752 |
| Feb 5, 2026 | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | -8.18% | 318,595 |
| Feb 4, 2026 | 0.82 | 0.82 | 0.70 | 0.75 | 0.75 | -12.22% | 3,928,281 |
| Feb 3, 2026 | 0.87 | 0.90 | 0.81 | 0.85 | 0.85 | -2.66% | 748,464 |
| Feb 2, 2026 | 0.78 | 0.90 | 0.78 | 0.87 | 0.87 | 11.94% | 241,906 |
| Jan 30, 2026 | 0.85 | 0.86 | 0.78 | 0.78 | 0.78 | -7.69% | 239,590 |
| Jan 29, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | -3.64% | 189,678 |
| Jan 28, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.09% | 79,271 |
| Jan 27, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -2.17% | 67,623 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -3.65% | 96,597 |
| Jan 23, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -2.05% | 94,238 |
| Jan 22, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.68% | 58,367 |
| Jan 21, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.32% | 69,441 |
| Jan 20, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 72,435 |
| Jan 16, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 60,867 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 30,220 |
| Jan 14, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | - | 46,636 |
| Jan 13, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 37,011 |
| Jan 12, 2026 | 1.10 | 1.11 | 1.02 | 1.05 | 1.05 | -7.08% | 178,619 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.08 | 1.13 | 1.13 | - | 160,702 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | - | 136,016 |
| Jan 7, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -3.42% | 42,638 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.09 | 1.17 | 1.17 | -3.31% | 249,048 |
| Jan 5, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 9.01% | 198,684 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 156,802 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.07 | 1.12 | 1.12 | -5.88% | 203,535 |
| Dec 30, 2025 | 1.34 | 1.42 | 1.16 | 1.19 | 1.19 | -4.03% | 1,183,185 |
| Dec 29, 2025 | 1.17 | 1.25 | 1.05 | 1.24 | 1.24 | 1.64% | 1,639,418 |
| Dec 26, 2025 | 1.17 | 1.27 | 1.11 | 1.22 | 1.22 | 9.91% | 151,376 |
| Dec 24, 2025 | 1.10 | 1.12 | 1.04 | 1.11 | 1.11 | 2.78% | 127,411 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | -1.82% | 124,620 |
| Dec 22, 2025 | 1.13 | 1.18 | 1.07 | 1.10 | 1.10 | -2.65% | 126,921 |
| Dec 19, 2025 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -2.84% | 50,038 |
| Dec 18, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -0.60% | 60,320 |
| Dec 17, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 78,216 |
| Dec 16, 2025 | 1.25 | 1.28 | 1.19 | 1.21 | 1.21 | -4.72% | 108,488 |
| Dec 15, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 70,734 |
| Dec 12, 2025 | 1.32 | 1.47 | 1.23 | 1.24 | 1.24 | -5.34% | 310,359 |
| Dec 11, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 5.65% | 31,431 |
| Dec 10, 2025 | 1.32 | 1.38 | 1.24 | 1.24 | 1.24 | -9.49% | 210,181 |
| Dec 9, 2025 | 1.44 | 1.49 | 1.34 | 1.37 | 1.37 | -2.84% | 288,015 |
| Dec 8, 2025 | 1.34 | 1.46 | 1.32 | 1.41 | 1.41 | 10.76% | 285,432 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 1.84% | 56,002 |
| Dec 4, 2025 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 26,585 |
| Dec 3, 2025 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 1.67% | 62,323 |