Mixed Martial Arts Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.65	0.66	0.61	0.64	0.64	-3.50%	155,864
Apr 29, 2026	0.65	0.69	0.63	0.66	0.66	1.54%	385,063
Apr 28, 2026	0.73	0.75	0.60	0.65	0.65	-15.32%	469,109
Apr 27, 2026	0.73	0.77	0.71	0.77	0.77	2.89%	350,834
Apr 24, 2026	0.76	0.77	0.71	0.75	0.75	1.42%	324,370
Apr 23, 2026	0.76	0.76	0.70	0.74	0.74	0.93%	338,852
Apr 22, 2026	0.66	0.77	0.66	0.73	0.73	16.98%	1,761,650
Apr 21, 2026	0.55	0.62	0.55	0.62	0.62	13.48%	401,234
Apr 20, 2026	0.52	0.55	0.48	0.55	0.55	11.56%	218,101
Apr 17, 2026	0.51	0.55	0.49	0.49	0.49	-2.17%	199,491
Apr 16, 2026	0.49	0.54	0.48	0.50	0.50	-1.93%	448,165
Apr 15, 2026	0.50	0.56	0.46	0.51	0.51	4.42%	1,326,991
Apr 14, 2026	0.48	0.50	0.45	0.49	0.49	6.27%	294,530
Apr 13, 2026	0.45	0.47	0.42	0.46	0.46	3.63%	352,499
Apr 10, 2026	0.43	0.45	0.41	0.45	0.45	5.66%	229,664
Apr 9, 2026	0.41	0.43	0.35	0.42	0.42	-1.38%	800,576
Apr 8, 2026	0.45	0.47	0.41	0.43	0.43	-2.73%	329,008
Apr 7, 2026	0.41	0.45	0.40	0.44	0.44	4.76%	105,780
Apr 6, 2026	0.42	0.43	0.40	0.42	0.42	-0.02%	151,157
Apr 2, 2026	0.46	0.48	0.42	0.42	0.42	-9.07%	137,464
Apr 1, 2026	0.46	0.51	0.44	0.46	0.46	1.99%	370,234
Mar 31, 2026	0.47	0.48	0.44	0.45	0.45	1.55%	201,447
Mar 30, 2026	0.43	0.48	0.43	0.45	0.45	4.67%	375,503
Mar 27, 2026	0.48	0.49	0.43	0.43	0.43	-9.53%	240,082
Mar 26, 2026	0.42	0.48	0.42	0.47	0.47	9.61%	451,291
Mar 25, 2026	0.43	0.44	0.38	0.43	0.43	4.63%	462,827
Mar 24, 2026	0.50	0.50	0.35	0.41	0.41	-11.94%	933,992
Mar 23, 2026	0.40	0.48	0.35	0.47	0.47	17.27%	692,158
Mar 20, 2026	0.40	0.42	0.39	0.40	0.40	-1.97%	55,556
Mar 19, 2026	0.43	0.43	0.39	0.41	0.41	-1.24%	96,169
Mar 18, 2026	0.44	0.44	0.40	0.41	0.41	-3.32%	136,460
Mar 17, 2026	0.44	0.46	0.41	0.43	0.43	-2.70%	426,516
Mar 16, 2026	0.41	0.44	0.41	0.44	0.44	6.80%	106,072
Mar 13, 2026	0.44	0.45	0.40	0.41	0.41	-8.30%	277,657
Mar 12, 2026	0.42	0.46	0.41	0.45	0.45	4.89%	287,016
Mar 11, 2026	0.45	0.46	0.41	0.43	0.43	-3.56%	377,131
Mar 10, 2026	0.45	0.49	0.43	0.44	0.44	-1.36%	691,413
Mar 9, 2026	0.44	0.47	0.40	0.45	0.45	2.95%	628,125
Mar 6, 2026	0.46	0.46	0.43	0.43	0.43	-4.02%	95,662
Mar 5, 2026	0.43	0.53	0.35	0.45	0.45	7.23%	1,619,332
Mar 4, 2026	0.55	0.55	0.40	0.42	0.42	-21.71%	1,627,267
Mar 3, 2026	0.65	0.66	0.53	0.54	0.54	-21.56%	589,927
Mar 2, 2026	0.69	0.70	0.66	0.69	0.69	-1.87%	176,886
Feb 27, 2026	0.55	0.71	0.55	0.70	0.70	26.83%	488,487
Feb 26, 2026	0.54	0.56	0.51	0.55	0.55	5.81%	212,744
Feb 25, 2026	0.52	0.54	0.47	0.52	0.52	2.90%	1,345,512
Feb 24, 2026	0.54	0.56	0.50	0.51	0.51	-6.20%	249,114
Feb 23, 2026	0.57	0.62	0.53	0.54	0.54	-5.34%	602,734
Feb 20, 2026	0.60	0.63	0.56	0.57	0.57	-4.58%	150,480
Feb 19, 2026	0.62	0.62	0.56	0.60	0.60	-2.09%	149,242
Feb 18, 2026	0.64	0.68	0.61	0.61	0.61	-1.44%	221,160
Feb 17, 2026	0.70	0.72	0.60	0.62	0.62	-11.29%	216,747
Feb 13, 2026	0.67	0.72	0.66	0.70	0.70	8.37%	308,651
Feb 12, 2026	0.69	0.71	0.65	0.65	0.65	-7.84%	184,435
Feb 11, 2026	0.69	0.71	0.67	0.70	0.70	3.69%	115,536
Feb 10, 2026	0.71	0.72	0.67	0.68	0.68	-4.98%	93,639
Feb 9, 2026	0.70	0.73	0.69	0.71	0.71	-0.46%	102,425
Feb 6, 2026	0.69	0.75	0.69	0.71	0.71	4.19%	522,076
Feb 5, 2026	0.71	0.73	0.66	0.69	0.69	-8.18%	345,901
Feb 4, 2026	0.82	0.82	0.70	0.75	0.75	-12.22%	3,952,329
Feb 3, 2026	0.87	0.90	0.81	0.85	0.85	-2.65%	751,937