Mixed Martial Arts Group Limited (MMA) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.24

$0.07 (-5.34%)

Last update: 04:00 PM EST

Day's range

$1.23

$1.46

5 DAY PERFORMANCE

-2.36%

1 MONTH PERFORMANCE

-14.48%

3 MONTH PERFORMANCE

-27.49%

6 MONTH PERFORMANCE

+12.73%

YEAR-TO-DATE PERFORMANCE

-12.06%

1 YEAR PERFORMANCE

-17.33%

Mixed Martial Arts Group Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/12/2025	$1.32	$1.24 (-6.06%)	$1.47	$1.23	282.04 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
11/14/2025	$1.41	$1.41 (0%)	$1.42	$1.39	73.90 K	$14.48 M
11/13/2025	$1.43	$1.44 (0.7%)	$1.46	$1.41	44.62 K	$14.79 M
11/12/2025	$1.43	$1.45 (1.4%)	$1.46	$1.40	86.40 K	$14.89 M
11/11/2025	$1.44	$1.41 (-2.08%)	$1.47	$1.41	46.75 K	$14.48 M
11/10/2025	$1.47	$1.52 (3.4%)	$1.56	$1.45	159.44 K	$15.61 M
11/07/2025	$1.42	$1.45 (2.11%)	$1.52	$1.39	191.50 K	$14.89 M
11/06/2025	$1.48	$1.42 (-4.05%)	$1.49	$1.40	182.52 K	$14.58 M
11/05/2025	$1.50	$1.47 (-2%)	$1.51	$1.45	56.13 K	$15.09 M
11/04/2025	$1.54	$1.49 (-3.25%)	$1.54	$1.45	145.50 K	$15.30 M
11/03/2025	$1.46	$1.52 (4.11%)	$1.65	$1.41	522.90 K	$15.61 M
10/31/2025	$1.38	$1.53 (10.87%)	$1.59	$1.38	425.80 K	$15.71 M
10/30/2025	$1.38	$1.38 (0%)	$1.40	$1.36	90.90 K	$14.17 M
10/29/2025	$1.45	$1.37 (-5.52%)	$1.45	$1.36	343.63 K	$14.07 M
10/28/2025	$1.55	$1.47 (-5.16%)	$1.59	$1.45	196.20 K	$15.09 M
10/27/2025	$1.55	$1.54 (-0.65%)	$1.58	$1.53	123.40 K	$15.81 M
10/24/2025	$1.61	$1.55 (-3.73%)	$1.63	$1.54	198.23 K	$15.91 M
10/23/2025	$1.62	$1.62 (0%)	$1.65	$1.59	203.40 K	$16.63 M
10/22/2025	$1.61	$1.66 (3.11%)	$1.67	$1.59	419.70 K	$17.04 M
10/21/2025	$1.57	$1.58 (0.64%)	$1.69	$1.49	566.92 K	$16.22 M
10/20/2025	$1.55	$1.56 (0.65%)	$1.68	$1.48	4.13 M	$16.02 M
10/17/2025	$1.43	$1.42 (-0.7%)	$1.45	$1.41	113.57 K	$14.58 M
10/16/2025	$1.45	$1.39 (-4.14%)	$1.46	$1.39	162.30 K	$14.27 M
10/15/2025	$1.53	$1.46 (-4.58%)	$1.53	$1.41	262.62 K	$14.99 M
10/14/2025	$1.62	$1.54 (-4.94%)	$1.62	$1.51	192.31 K	$15.81 M
10/13/2025	$1.67	$1.61 (-3.59%)	$1.70	$1.57	504.60 K	$16.53 M
10/10/2025	$1.63	$1.58 (-3.07%)	$1.65	$1.57	169.01 K	$16.22 M
10/09/2025	$1.66	$1.62 (-2.41%)	$1.72	$1.58	499.30 K	$16.63 M
10/08/2025	$1.49	$1.64 (10.07%)	$1.73	$1.41	902.52 K	$16.84 M
10/07/2025	$1.47	$1.47 (0%)	$1.50	$1.40	362.94 K	$15.09 M
10/06/2025	$1.48	$1.44 (-2.7%)	$1.50	$1.41	251.21 K	$14.79 M
10/03/2025	$1.55	$1.46 (-5.81%)	$1.57	$1.46	207.53 K	$14.99 M
10/02/2025	$1.55	$1.56 (0.65%)	$1.56	$1.51	193.20 K	$16.02 M
10/01/2025	$1.50	$1.54 (2.67%)	$1.60	$1.48	199.90 K	$15.81 M
09/30/2025	$1.54	$1.52 (-1.3%)	$1.54	$1.47	177.44 K	$15.61 M
09/29/2025	$1.45	$1.51 (4.14%)	$1.55	$1.45	360.00 K	$15.50 M
09/26/2025	$1.52	$1.48 (-2.63%)	$1.55	$1.44	371.60 K	$15.20 M
09/25/2025	$1.40	$1.50 (7.14%)	$1.54	$1.39	476.90 K	$15.40 M
09/24/2025	$1.58	$1.44 (-8.86%)	$1.60	$1.40	701.85 K	$14.79 M
09/23/2025	$1.72	$1.59 (-7.56%)	$1.74	$1.56	749.70 K	$16.33 M
09/22/2025	$1.64	$1.74 (6.1%)	$1.75	$1.62	650.43 K	$17.87 M
09/19/2025	$1.64	$1.62 (-1.22%)	$1.73	$1.61	869.00 K	$16.63 M
09/18/2025	$1.80	$1.70 (-5.56%)	$1.84	$1.66	1.85 M	$17.46 M
09/17/2025	$1.69	$1.82 (7.69%)	$1.86	$1.68	2.17 M	$18.69 M
09/16/2025	$1.81	$1.69 (-6.63%)	$1.89	$1.59	1.83 M	$17.35 M
09/15/2025	$1.77	$1.77 (0%)	$2.00	$1.69	3.25 M	$18.17 M
09/12/2025	$1.63	$1.71 (4.91%)	$1.83	$1.61	2.94 M	$17.56 M