5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
-30.74%
6 MONTH PERFORMANCE
-65.23%
YEAR-TO-DATE PERFORMANCE
-40.07%
1 YEAR PERFORMANCE
-73.51%
Mixed Martial Arts Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.81 | $0.86 (6.05%) | $0.88 | $0.81 | 18,843 | $9.00 M |
| 04/29/2025 | $0.84 | $0.84 (0.24%) | $0.86 | $0.80 | 46,100 | $8.80 M |
| 04/28/2025 | $0.81 | $0.83 (2.6%) | $0.85 | $0.80 | 67,200 | $8.70 M |
| 04/25/2025 | $0.90 | $0.83 (-6.92%) | $0.90 | $0.81 | 185,800 | $8.74 M |
| 04/24/2025 | $0.88 | $0.89 (2.17%) | $0.94 | $0.84 | 92,800 | $10.04 M |
| 04/23/2025 | $0.89 | $0.88 (-1.35%) | $0.89 | $0.85 | 57,900 | $9.83 M |
| 04/22/2025 | $0.92 | $0.86 (-5.89%) | $0.92 | $0.86 | 121,600 | $9.69 M |
| 04/21/2025 | $0.95 | $0.94 (-0.95%) | $0.95 | $0.90 | 85,600 | $9.86 M |
| 04/17/2025 | $0.98 | $0.93 (-4.62%) | $1.00 | $0.85 | 175,300 | $9.75 M |
| 04/16/2025 | $0.96 | $0.99 (3.13%) | $1.10 | $0.96 | 238,500 | $10.37 M |
| 04/15/2025 | $1.02 | $0.99 (-2.94%) | $1.09 | $0.94 | 608,100 | $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 | 2,505 | $8.30 M |
| 04/09/2025 | $0.83 | $0.82 (-1.09%) | $0.83 | $0.78 | 6,900 | $8.59 M |
| 04/08/2025 | $0.85 | $0.84 (-0.47%) | $0.85 | $0.79 | 22,600 | $8.84 M |
| 04/07/2025 | $0.87 | $0.81 (-6.79%) | $0.87 | $0.79 | 3,300 | $8.49 M |
| 04/04/2025 | $0.80 | $0.85 (6.25%) | $0.85 | $0.74 | 14,400 | $8.91 M |
| 04/03/2025 | $0.88 | $0.83 (-6.25%) | $0.93 | $0.83 | 23,900 | $8.64 M |
| 04/02/2025 | $0.81 | $0.87 (7.04%) | $0.87 | $0.78 | 8,700 | $9.09 M |
| 04/01/2025 | $0.88 | $0.80 (-9.55%) | $0.88 | $0.79 | 15,100 | $8.34 M |
| 03/31/2025 | $0.80 | $0.85 (6.25%) | $0.85 | $0.80 | 2,500 | $8.91 M |
| 03/28/2025 | $0.82 | $0.82 (-0.12%) | $0.84 | $0.82 | 3,130 | $8.61 M |
| 03/27/2025 | $0.86 | $0.86 (0%) | $0.91 | $0.86 | 3,741 | $9.03 M |
| 03/26/2025 | $0.93 | $0.90 (-3.12%) | $0.96 | $0.90 | 10,000 | $9.44 M |
| 03/25/2025 | $0.97 | $0.90 (-7.22%) | $0.98 | $0.90 | 41,300 | $9.43 M |
| 03/24/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.92 | 33,444 | $10.95 M |
| 03/21/2025 | $0.93 | $0.97 (4.3%) | $0.99 | $0.81 | 37,800 | $10.16 M |
| 03/20/2025 | $0.70 | $0.94 (34.29%) | $0.98 | $0.70 | 84,200 | $9.85 M |
| 03/19/2025 | $0.70 | $0.71 (1%) | $0.71 | $0.70 | 4,200 | $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 |
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.
