5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
-32.04%
3 MONTH PERFORMANCE
-50.35%
6 MONTH PERFORMANCE
-17.65%
YEAR-TO-DATE PERFORMANCE
-37.50%
1 YEAR PERFORMANCE
-12.61%
Mixed Martial Arts Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $0.67 | $0.70 (4.86%) | $0.72 | $0.66 | 308.65 K | $9.12 M |
| 02/12/2026 | $0.69 | $0.65 (-6.54%) | $0.71 | $0.65 | 184.44 K | $8.41 M |
| 02/11/2026 | $0.69 | $0.70 (2.18%) | $0.71 | $0.67 | 115.54 K | $9.13 M |
| 02/10/2026 | $0.71 | $0.68 (-4.94%) | $0.72 | $0.67 | 93.64 K | $8.80 M |
| 02/09/2026 | $0.70 | $0.71 (2.08%) | $0.73 | $0.69 | 102.43 K | $9.26 M |
| 02/06/2026 | $0.69 | $0.71 (3.15%) | $0.75 | $0.69 | 522.10 K | $9.31 M |
| 02/05/2026 | $0.71 | $0.69 (-3.52%) | $0.73 | $0.66 | 345.90 K | $8.93 M |
| 02/04/2026 | $0.82 | $0.75 (-9.02%) | $0.82 | $0.70 | 3.95 M | $9.73 M |
| 02/03/2026 | $0.87 | $0.85 (-1.86%) | $0.90 | $0.81 | 751.94 K | $11.08 M |
| 02/02/2026 | $0.78 | $0.87 (12.64%) | $0.90 | $0.78 | 242.26 K | $11.39 M |
| 01/30/2026 | $0.85 | $0.78 (-8.07%) | $0.86 | $0.78 | 242.84 K | $10.17 M |
| 01/29/2026 | $0.85 | $0.85 (-0.59%) | $0.88 | $0.80 | 189.82 K | $11.02 M |
| 01/28/2026 | $0.91 | $0.88 (-3.71%) | $0.91 | $0.87 | 80.30 K | $11.44 M |
| 01/27/2026 | $0.94 | $0.90 (-3.73%) | $0.94 | $0.88 | 67.77 K | $11.80 M |
| 01/26/2026 | $0.95 | $0.93 (-2.63%) | $0.95 | $0.90 | 97.82 K | $12.06 M |
| 01/23/2026 | $0.95 | $0.96 (1.05%) | $0.98 | $0.95 | 102.70 K | $12.52 M |
| 01/22/2026 | $0.98 | $0.98 (0.01%) | $1.00 | $0.98 | 58.40 K | $12.78 M |
| 01/21/2026 | $1.00 | $1.00 (-0.33%) | $1.02 | $0.98 | 69.44 K | $13.00 M |
| 01/20/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 72.44 K | $13.04 M |
| 01/16/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 65.00 K | $13.17 M |
| 01/15/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 30.33 K | $13.43 M |
| 01/14/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.02 | 46.64 K | $13.69 M |
| 01/13/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 37.16 K | $13.69 M |
| 01/12/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.02 | 178.62 K | $13.69 M |
| 01/09/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.08 | 160.80 K | $14.74 M |
| 01/08/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.08 | 138.50 K | $14.74 M |
| 01/07/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 47.16 K | $14.74 M |
| 01/06/2026 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.08 | 249.20 K | $15.26 M |
| 01/05/2026 | $1.16 | $1.21 (4.31%) | $1.24 | $1.14 | 199.73 K | $15.78 M |
| 01/02/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.08 | 157.52 K | $14.48 M |
| 12/31/2025 | $1.20 | $1.12 (-6.67%) | $1.21 | $1.07 | 205.94 K | $14.61 M |
| 12/30/2025 | $1.34 | $1.19 (-11.19%) | $1.42 | $1.16 | 1.18 M | $15.52 M |
| 12/29/2025 | $1.17 | $1.24 (5.98%) | $1.25 | $1.05 | 1.66 M | $16.17 M |
| 12/26/2025 | $1.17 | $1.22 (4.27%) | $1.27 | $1.11 | 151.46 K | $12.53 M |
| 12/24/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.04 | 127.41 K | $11.40 M |
| 12/23/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.04 | 125.20 K | $11.09 M |
| 12/22/2025 | $1.13 | $1.10 (-2.65%) | $1.18 | $1.07 | 127.13 K | $11.29 M |
| 12/19/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.11 | 52.30 K | $11.60 M |
| 12/18/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 60.32 K | $11.91 M |
| 12/17/2025 | $1.18 | $1.17 (-0.85%) | $1.24 | $1.16 | 78.22 K | $12.01 M |
| 12/16/2025 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.19 | 108.50 K | $12.42 M |
| 12/15/2025 | $1.22 | $1.27 (4.1%) | $1.28 | $1.22 | 70.73 K | $13.04 M |
| 12/12/2025 | $1.32 | $1.24 (-6.06%) | $1.47 | $1.23 | 310.40 K | $12.73 M |
| 12/11/2025 | $1.26 | $1.31 (3.97%) | $1.32 | $1.26 | 31.43 K | $13.45 M |
| 12/10/2025 | $1.32 | $1.24 (-6.06%) | $1.38 | $1.24 | 210.20 K | $12.73 M |
| 12/09/2025 | $1.44 | $1.37 (-4.86%) | $1.49 | $1.34 | 288.02 K | $14.07 M |
| 12/08/2025 | $1.34 | $1.41 (5.22%) | $1.46 | $1.32 | 285.43 K | $14.48 M |
| 12/05/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 56.00 K | $13.04 M |
| 12/04/2025 | $1.22 | $1.25 (2.46%) | $1.28 | $1.22 | 26.59 K | $12.83 M |
| 12/03/2025 | $1.15 | $1.22 (6.09%) | $1.25 | $1.15 | 62.32 K | $12.53 M |
| 12/02/2025 | $1.19 | $1.20 (0.84%) | $1.26 | $1.19 | 30.55 K | $12.32 M |
| 12/01/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.21 | 27.50 K | $12.42 M |
| 11/28/2025 | $1.31 | $1.25 (-4.58%) | $1.37 | $1.25 | 85.42 K | $12.83 M |
| 11/26/2025 | $1.24 | $1.34 (8.06%) | $1.37 | $1.22 | 153.80 K | $13.76 M |
| 11/25/2025 | $1.18 | $1.20 (1.69%) | $1.28 | $1.17 | 144.40 K | $12.32 M |
| 11/24/2025 | $1.09 | $1.20 (10.09%) | $1.28 | $1.09 | 218.45 K | $12.32 M |
| 11/21/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.05 | 80.37 K | $11.09 M |
| 11/20/2025 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.07 | 64.90 K | $10.99 M |
| 11/19/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.14 | 89.75 K | $11.91 M |
| 11/18/2025 | $1.12 | $1.17 (4.46%) | $1.17 | $1.11 | 86.60 K | $12.01 M |
| 11/17/2025 | $1.41 | $1.16 (-17.73%) | $1.41 | $1.08 | 438.90 K | $11.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
