5 DAY PERFORMANCE
+8.74%
1 MONTH PERFORMANCE
+38.61%
3 MONTH PERFORMANCE
+24.44%
6 MONTH PERFORMANCE
-12.49%
YEAR-TO-DATE PERFORMANCE
-20.57%
1 YEAR PERFORMANCE
-65.33%
Mixed Martial Arts Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.06 | 8.04 K | $10.88 M |
| 06/24/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.07 | 31.20 K | $11.81 M |
| 06/23/2025 | $1.08 | $1.15 (6.48%) | $1.20 | $1.02 | 116.60 K | $11.81 M |
| 06/20/2025 | $1.03 | $1.03 (0%) | $1.07 | $1.01 | 41.30 K | $10.58 M |
| 06/18/2025 | $0.96 | $1.02 (6.25%) | $1.07 | $0.96 | 105.23 K | $10.47 M |
| 06/17/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 105.10 K | $10.78 M |
| 06/16/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.98 | 24.00 K | $10.37 M |
| 06/13/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.02 | 24.60 K | $11.19 M |
| 06/12/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.05 | 37.40 K | $11.29 M |
| 06/11/2025 | $1.15 | $1.14 (-0.87%) | $1.24 | $1.11 | 32.84 K | $11.71 M |
| 06/10/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.09 | 11.70 K | $11.71 M |
| 06/09/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.07 | 15.00 K | $10.99 M |
| 06/06/2025 | $1.09 | $1.10 (0.92%) | $1.20 | $1.02 | 90.40 K | $11.29 M |
| 06/05/2025 | $1.40 | $1.20 (-14.29%) | $1.44 | $1.18 | 144.70 K | $12.32 M |
| 06/04/2025 | $1.05 | $1.34 (27.62%) | $1.50 | $1.05 | 728.50 K | $13.76 M |
| 06/03/2025 | $0.88 | $1.02 (16.17%) | $1.06 | $0.86 | 567.60 K | $10.47 M |
| 06/02/2025 | $0.90 | $0.86 (-4%) | $0.91 | $0.82 | 112.60 K | $8.87 M |
| 05/30/2025 | $0.86 | $0.89 (3.49%) | $0.91 | $0.85 | 156.80 K | $9.14 M |
| 05/29/2025 | $0.89 | $0.86 (-3.48%) | $0.90 | $0.84 | 63.20 K | $8.83 M |
| 05/28/2025 | $0.85 | $0.87 (2.59%) | $0.91 | $0.83 | 181.70 K | $8.93 M |
| 05/27/2025 | $0.84 | $0.82 (-1.91%) | $0.85 | $0.81 | 19.30 K | $8.44 M |
| 05/23/2025 | $0.76 | $0.81 (6.32%) | $0.83 | $0.76 | 80.10 K | $8.30 M |
| 05/22/2025 | $0.75 | $0.79 (4.53%) | $0.84 | $0.75 | 53.70 K | $8.06 M |
| 05/21/2025 | $0.79 | $0.77 (-1.78%) | $0.83 | $0.75 | 86.01 K | $7.93 M |
| 05/20/2025 | $0.73 | $0.78 (6.29%) | $0.82 | $0.73 | 125.10 K | $7.98 M |
| 05/19/2025 | $0.74 | $0.76 (2.29%) | $0.76 | $0.72 | 14.80 K | $7.80 M |
| 05/16/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.73 | 17.60 K | $7.60 M |
| 05/15/2025 | $0.76 | $0.75 (-1.84%) | $0.78 | $0.72 | 50.40 K | $7.66 M |
| 05/14/2025 | $0.79 | $0.77 (-2.53%) | $0.81 | $0.75 | 85.80 K | $7.91 M |
| 05/13/2025 | $0.78 | $0.77 (-1.15%) | $0.83 | $0.77 | 46.50 K | $8.08 M |
| 05/12/2025 | $0.81 | $0.78 (-3.11%) | $0.83 | $0.76 | 19.08 K | $8.17 M |
| 05/09/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.76 | 22.81 K | $8.38 M |
| 05/08/2025 | $0.81 | $0.80 (-1.11%) | $0.81 | $0.77 | 32.80 K | $8.37 M |
| 05/07/2025 | $0.79 | $0.82 (3.16%) | $0.82 | $0.76 | 53.83 K | $8.56 M |
| 05/06/2025 | $0.80 | $0.80 (-0.25%) | $0.82 | $0.79 | 18.80 K | $8.34 M |
| 05/05/2025 | $0.81 | $0.83 (1.85%) | $0.84 | $0.77 | 85.03 K | $8.66 M |
| 05/02/2025 | $0.88 | $0.86 (-2.27%) | $0.88 | $0.80 | 44.20 K | $9.01 M |
| 05/01/2025 | $0.85 | $0.86 (0.82%) | $0.86 | $0.82 | 27.10 K | $8.98 M |
| 04/30/2025 | $0.81 | $0.86 (6.05%) | $0.88 | $0.81 | 20.00 K | $9.00 M |
| 04/29/2025 | $0.84 | $0.84 (0.24%) | $0.86 | $0.80 | 46.10 K | $8.80 M |
| 04/28/2025 | $0.81 | $0.83 (2.6%) | $0.85 | $0.80 | 67.20 K | $8.70 M |
| 04/25/2025 | $0.90 | $0.83 (-6.92%) | $0.90 | $0.81 | 185.80 K | $8.74 M |
| 04/24/2025 | $0.88 | $0.89 (2.17%) | $0.94 | $0.84 | 92.80 K | $10.04 M |
| 04/23/2025 | $0.89 | $0.88 (-1.35%) | $0.89 | $0.85 | 57.90 K | $9.83 M |
| 04/22/2025 | $0.92 | $0.86 (-5.89%) | $0.92 | $0.86 | 121.60 K | $9.69 M |
| 04/21/2025 | $0.95 | $0.94 (-0.95%) | $0.95 | $0.90 | 85.60 K | $9.86 M |
| 04/17/2025 | $0.98 | $0.93 (-4.62%) | $1.00 | $0.85 | 175.30 K | $9.75 M |
| 04/16/2025 | $0.96 | $0.99 (3.13%) | $1.10 | $0.96 | 238.50 K | $10.37 M |
| 04/15/2025 | $1.02 | $0.99 (-2.94%) | $1.09 | $0.94 | 608.10 K | $10.37 M |
| 04/14/2025 | $1.25 | $1.15 (-8%) | $1.25 | $0.96 | 1.51 M | $12.05 M |
| 04/11/2025 | $1.00 | $1.52 (52%) | $2.88 | $1.00 | 50.80 M | $15.93 M |
| 04/10/2025 | $0.81 | $0.79 (-1.74%) | $0.82 | $0.79 | 2.51 K | $8.30 M |
| 04/09/2025 | $0.83 | $0.82 (-1.09%) | $0.83 | $0.78 | 6.90 K | $8.59 M |
| 04/08/2025 | $0.85 | $0.84 (-0.47%) | $0.85 | $0.79 | 22.60 K | $8.84 M |
| 04/07/2025 | $0.87 | $0.81 (-6.79%) | $0.87 | $0.79 | 3.30 K | $8.49 M |
| 04/04/2025 | $0.80 | $0.85 (6.25%) | $0.85 | $0.74 | 14.40 K | $8.91 M |
| 04/03/2025 | $0.88 | $0.83 (-6.25%) | $0.93 | $0.83 | 23.90 K | $8.64 M |
| 04/02/2025 | $0.81 | $0.87 (7.04%) | $0.87 | $0.78 | 8.70 K | $9.09 M |
| 04/01/2025 | $0.88 | $0.80 (-9.55%) | $0.88 | $0.79 | 15.10 K | $8.34 M |
| 03/31/2025 | $0.80 | $0.85 (6.25%) | $0.85 | $0.80 | 2.50 K | $8.91 M |
| 03/28/2025 | $0.82 | $0.82 (-0.12%) | $0.84 | $0.82 | 3.13 K | $8.61 M |
| 03/27/2025 | $0.86 | $0.86 (0%) | $0.91 | $0.86 | 3.74 K | $9.03 M |
| 03/26/2025 | $0.93 | $0.90 (-3.12%) | $0.96 | $0.90 | 10.00 K | $9.44 M |
| 03/25/2025 | $0.97 | $0.90 (-7.22%) | $0.98 | $0.90 | 41.30 K | $9.43 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.
