5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
-29.98%
3 MONTH PERFORMANCE
-47.63%
6 MONTH PERFORMANCE
-76.49%
YEAR-TO-DATE PERFORMANCE
-54.31%
Mixed Martial Arts Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/19/2025 | $0.70 | $0.71 (0.98%) | $0.71 | $0.70 | 3,731 | $7.44 M |
| 03/18/2025 | $0.77 | $0.70 (-8.58%) | $0.81 | $0.70 | 18,400 | $7.37 M |
| 03/17/2025 | $0.65 | $0.79 (22.29%) | $0.79 | $0.62 | 61,700 | $8.28 M |
| 03/14/2025 | $0.70 | $0.68 (-2.86%) | $0.70 | $0.67 | 3,400 | $7.13 M |
| 03/13/2025 | $0.60 | $0.71 (18.33%) | $0.75 | $0.60 | 19,700 | $7.44 M |
| 03/12/2025 | $0.76 | $0.74 (-2.5%) | $0.77 | $0.73 | 9,100 | $7.76 M |
| 03/11/2025 | $0.78 | $0.73 (-6.53%) | $0.78 | $0.73 | 7,708 | $7.65 M |
| 03/10/2025 | $0.89 | $0.73 (-18.54%) | $0.89 | $0.71 | 24,800 | $7.60 M |
| 03/07/2025 | $0.65 | $0.80 (23.08%) | $0.80 | $0.60 | 91,300 | $8.38 M |
| 03/06/2025 | $0.66 | $0.61 (-7.58%) | $0.66 | $0.60 | 23,900 | $6.39 M |
| 03/05/2025 | $0.70 | $0.65 (-6.18%) | $0.70 | $0.63 | 11,300 | $6.84 M |
| 03/04/2025 | $0.65 | $0.67 (2.62%) | $0.68 | $0.61 | 32,900 | $6.98 M |
| 03/03/2025 | $0.75 | $0.67 (-10.83%) | $0.75 | $0.66 | 17,900 | $6.99 M |
| 02/28/2025 | $0.70 | $0.75 (6.43%) | $0.89 | $0.70 | 17,400 | $7.81 M |
| 02/27/2025 | $0.77 | $0.75 (-1.83%) | $0.83 | $0.75 | 12,500 | $7.87 M |
| 02/26/2025 | $0.79 | $0.79 (-0.25%) | $0.95 | $0.75 | 74,800 | $8.26 M |
| 02/25/2025 | $0.90 | $0.80 (-11.02%) | $0.90 | $0.80 | 10,600 | $8.37 M |
| 02/24/2025 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.82 | 22,111 | $9.01 M |
| 02/21/2025 | $0.90 | $0.86 (-4.33%) | $0.93 | $0.86 | 30,700 | $9.02 M |
| 02/20/2025 | $0.90 | $0.92 (1.67%) | $0.93 | $0.89 | 6,740 | $9.59 M |
| 02/19/2025 | $0.99 | $0.92 (-7.07%) | $1.00 | $0.91 | 25,400 | $9.64 M |
| 02/18/2025 | $0.85 | $0.97 (14.12%) | $1.10 | $0.79 | 199,000 | $10.16 M |
| 02/14/2025 | $0.80 | $0.80 (0.13%) | $0.84 | $0.75 | 83,600 | $8.39 M |
| 02/13/2025 | $0.84 | $0.81 (-3.57%) | $0.88 | $0.81 | 31,505 | $8.49 M |
| 02/12/2025 | $0.85 | $0.85 (-0.82%) | $0.90 | $0.80 | 16,500 | $8.85 M |
| 02/11/2025 | $1.00 | $0.83 (-16.9%) | $1.00 | $0.80 | 52,520 | $8.71 M |
| 02/10/2025 | $0.95 | $0.88 (-7.26%) | $0.96 | $0.85 | 69,517 | $9.23 M |
| 02/07/2025 | $0.98 | $0.92 (-5.52%) | $0.99 | $0.92 | 29,671 | $9.65 M |
| 02/06/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.90 | 177,119 | $10.48 M |
| 02/05/2025 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.01 | 54,185 | $11.32 M |
| 02/04/2025 | $1.12 | $1.14 (1.43%) | $1.17 | $1.10 | 120,415 | $11.90 M |
| 02/03/2025 | $1.25 | $1.19 (-4.94%) | $1.25 | $1.13 | 11,154 | $12.45 M |
| 01/31/2025 | $1.17 | $1.17 (0%) | $1.23 | $1.15 | 27,453 | $12.26 M |
| 01/30/2025 | $1.31 | $1.22 (-6.87%) | $1.36 | $1.21 | 35,073 | $12.78 M |
| 01/29/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.23 | 21,978 | $13.62 M |
| 01/28/2025 | $1.46 | $1.27 (-13.01%) | $1.46 | $1.26 | 36,852 | $13.31 M |
| 01/27/2025 | $1.31 | $1.41 (7.63%) | $1.45 | $1.26 | 101,252 | $14.77 M |
| 01/24/2025 | $1.54 | $1.30 (-15.58%) | $1.73 | $1.30 | 417,852 | $13.62 M |
| 01/23/2025 | $1.17 | $1.38 (17.95%) | $1.70 | $1.14 | 309,405 | $14.46 M |
| 01/22/2025 | $1.30 | $1.12 (-13.85%) | $1.32 | $1.12 | 71,780 | $11.74 M |
| 01/21/2025 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.15 | 10,549 | $12.26 M |
| 01/17/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.15 | 25,055 | $12.78 M |
| 01/16/2025 | $1.20 | $1.15 (-4.5%) | $1.25 | $1.14 | 78,062 | $12.01 M |
| 01/15/2025 | $1.19 | $1.12 (-6%) | $1.24 | $1.11 | 27,493 | $11.74 M |
| 01/14/2025 | $1.25 | $1.17 (-6.4%) | $1.30 | $1.16 | 12,403 | $12.26 M |
| 01/13/2025 | $1.31 | $1.21 (-7.63%) | $1.36 | $1.16 | 19,010 | $12.68 M |
| 01/10/2025 | $1.30 | $1.28 (-1.54%) | $1.34 | $1.21 | 16,655 | $13.41 M |
| 01/08/2025 | $1.46 | $1.29 (-11.64%) | $1.46 | $1.20 | 40,784 | $13.52 M |
| 01/07/2025 | $1.35 | $1.35 (0.33%) | $1.52 | $1.27 | 43,125 | $14.19 M |
| 01/06/2025 | $1.50 | $1.38 (-8%) | $1.50 | $1.37 | 13,289 | $14.46 M |
| 01/03/2025 | $1.41 | $1.42 (0.71%) | $1.52 | $1.39 | 14,786 | $14.88 M |
| 01/02/2025 | $1.48 | $1.41 (-4.73%) | $1.53 | $1.36 | 30,678 | $14.77 M |
| 12/31/2024 | $1.30 | $1.41 (8.46%) | $1.58 | $1.30 | 84,812 | $14.77 M |
| 12/30/2024 | $1.36 | $1.30 (-4.41%) | $1.47 | $1.16 | 67,266 | $13.62 M |
| 12/27/2024 | $1.77 | $1.45 (-18.08%) | $1.77 | $1.35 | 141,617 | $15.19 M |
| 12/26/2024 | $1.23 | $1.75 (42.28%) | $2.46 | $1.23 | 1.57 M | $18.34 M |
| 12/24/2024 | $1.18 | $1.28 (8.47%) | $1.28 | $1.12 | 17,068 | $13.41 M |
| 12/23/2024 | $1.31 | $1.21 (-7.63%) | $1.31 | $1.21 | 9,040 | $12.68 M |
| 12/20/2024 | $1.23 | $1.16 (-5.69%) | $1.31 | $1.15 | 11,541 | $12.16 M |
| 12/19/2024 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.15 | 7,696 | $12.89 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.
