Mixed Martial Arts Group Limited MMA
AMEX · United States · Consumer Services
$0.3750-0.02 (-5.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.38 | -5.54% | $0.40 | $0.41 | $0.36 | 476.80K |
| 2026-09-30 | $0.40 | +1.79% | $0.39 | $0.41 | $0.38 | 450.80K |
| 2026-09-29 | $0.39 | -9.30% | $0.43 | $0.44 | $0.39 | 613.30K |
| 2026-09-28 | $0.43 | +2.38% | $0.42 | $0.44 | $0.41 | 144.80K |
| 2026-09-25 | $0.42 | +0.72% | $0.42 | $0.43 | $0.38 | 259.40K |
| 2026-09-24 | $0.42 | -3.70% | $0.43 | $0.44 | $0.41 | 149.30K |
| 2026-09-23 | $0.43 | -1.14% | $0.42 | $0.44 | $0.42 | 136.90K |
| 2026-09-22 | $0.44 | +4.78% | $0.43 | $0.44 | $0.40 | 337.40K |
| 2026-09-21 | $0.42 | -3.46% | $0.42 | $0.43 | $0.41 | 263.60K |
| 2026-09-18 | $0.43 | -0.23% | $0.43 | $0.43 | $0.41 | 186.70K |
| 2026-09-17 | $0.43 | +7.43% | $0.41 | $0.44 | $0.41 | 984.00K |
| 2026-09-16 | $0.40 | +2.28% | $0.39 | $0.42 | $0.38 | 1.18M |
| 2026-09-15 | $0.40 | +0.51% | $0.39 | $0.40 | $0.37 | 429.90K |
| 2026-09-14 | $0.39 | -6.43% | $0.41 | $0.41 | $0.39 | 201.60K |
| 2026-09-11 | $0.42 | +3.96% | $0.40 | $0.43 | $0.40 | 370.30K |
| 2026-09-10 | $0.40 | -0.74% | $0.41 | $0.42 | $0.40 | 251.30K |
| 2026-09-09 | $0.41 | -9.35% | $0.44 | $0.44 | $0.41 | 500.10K |
| 2026-09-08 | $0.45 | +1.13% | $0.44 | $0.46 | $0.39 | 1.02M |
| 2026-09-04 | $0.44 | -2.63% | $0.45 | $0.45 | $0.43 | 407.40K |
| 2026-09-03 | $0.46 | +0.88% | $0.46 | $0.46 | $0.44 | 266.50K |
| 2026-09-02 | $0.45 | +7.11% | $0.43 | $0.46 | $0.43 | 324.30K |
| 2026-09-01 | $0.42 | -6.43% | $0.44 | $0.45 | $0.41 | 1.17M |
| 2026-08-31 | $0.45 | -1.96% | $0.44 | $0.47 | $0.44 | 800.80K |
| 2026-08-28 | $0.46 | 0.00% | $0.45 | $0.49 | $0.45 | 1.05M |
| 2026-08-27 | $0.46 | +2.22% | $0.42 | $0.47 | $0.42 | 1.04M |
| 2026-08-26 | $0.45 | -3.64% | $0.45 | $0.46 | $0.42 | 916.10K |
| 2026-08-25 | $0.47 | -6.60% | $0.47 | $0.50 | $0.44 | 1.99M |
| 2026-08-24 | $0.50 | +8.70% | $0.46 | $0.52 | $0.44 | 4.10M |
| 2026-08-21 | $0.46 | -18.73% | $0.45 | $0.50 | $0.43 | 6.37M |
| 2026-08-20 | $0.57 | +48.95% | $0.50 | $0.95 | $0.48 | 353.28M |
| 2026-08-19 | $0.38 | -2.31% | $0.41 | $0.42 | $0.38 | 67.40K |
| 2026-08-18 | $0.39 | -1.52% | $0.40 | $0.40 | $0.39 | 55.40K |
| 2026-08-17 | $0.40 | -2.95% | $0.40 | $0.43 | $0.40 | 53.50K |
| 2026-08-14 | $0.41 | +0.49% | $0.40 | $0.41 | $0.40 | 107.80K |
| 2026-08-13 | $0.41 | -4.71% | $0.44 | $0.44 | $0.41 | 59.40K |
| 2026-08-12 | $0.43 | +4.17% | $0.42 | $0.44 | $0.41 | 110.60K |
| 2026-08-11 | $0.41 | +0.74% | $0.40 | $0.43 | $0.40 | 41.20K |
| 2026-08-10 | $0.41 | -2.64% | $0.42 | $0.43 | $0.40 | 44.10K |
| 2026-08-07 | $0.42 | +1.96% | $0.41 | $0.44 | $0.39 | 231.00K |
| 2026-08-06 | $0.41 | -3.09% | $0.40 | $0.42 | $0.39 | 162.60K |
| 2026-08-05 | $0.42 | -1.64% | $0.41 | $0.43 | $0.39 | 94.30K |
| 2026-08-04 | $0.43 | +9.74% | $0.41 | $0.44 | $0.39 | 195.00K |
| 2026-08-03 | $0.39 | -5.57% | $0.40 | $0.41 | $0.39 | 206.40K |
| 2026-07-31 | $0.41 | -0.72% | $0.43 | $0.43 | $0.40 | 73.60K |
| 2026-07-30 | $0.42 | -3.26% | $0.42 | $0.46 | $0.41 | 69.40K |
| 2026-07-29 | $0.43 | -9.09% | $0.46 | $0.47 | $0.43 | 63.60K |
| 2026-07-28 | $0.47 | -1.46% | $0.48 | $0.50 | $0.44 | 160.20K |
| 2026-07-27 | $0.48 | -3.81% | $0.48 | $0.50 | $0.48 | 94.30K |
| 2026-07-24 | $0.50 | +6.17% | $0.47 | $0.50 | $0.45 | 136.30K |
| 2026-07-23 | $0.47 | -2.08% | $0.47 | $0.50 | $0.47 | 40.30K |
| 2026-07-22 | $0.48 | -2.04% | $0.48 | $0.50 | $0.47 | 133.10K |
| 2026-07-21 | $0.49 | +4.03% | $0.49 | $0.50 | $0.47 | 66.00K |
| 2026-07-20 | $0.47 | +2.39% | $0.46 | $0.48 | $0.45 | 90.20K |
| 2026-07-17 | $0.46 | -4.76% | $0.47 | $0.50 | $0.46 | 133.00K |
| 2026-07-16 | $0.48 | -0.41% | $0.49 | $0.50 | $0.48 | 153.60K |
| 2026-07-15 | $0.49 | +1.46% | $0.50 | $0.51 | $0.48 | 102.40K |
| 2026-07-14 | $0.48 | +1.27% | $0.51 | $0.51 | $0.47 | 42.70K |
| 2026-07-13 | $0.47 | -8.17% | $0.52 | $0.52 | $0.47 | 118.20K |
| 2026-07-10 | $0.51 | -0.19% | $0.53 | $0.53 | $0.51 | 78.30K |
| 2026-07-09 | $0.51 | -1.53% | $0.51 | $0.54 | $0.51 | 42.00K |
| 2026-07-08 | $0.52 | -3.15% | $0.56 | $0.57 | $0.51 | 94.30K |
| 2026-07-07 | $0.54 | -3.05% | $0.56 | $0.56 | $0.51 | 76.70K |
| 2026-07-06 | $0.56 | +2.20% | $0.56 | $0.57 | $0.53 | 77.50K |
| 2026-07-02 | $0.55 | +0.93% | $0.54 | $0.56 | $0.53 | 125.30K |
| 2026-07-01 | $0.54 | +4.65% | $0.55 | $0.58 | $0.52 | 268.20K |
| 2026-06-30 | $0.52 | 0.00% | $0.50 | $0.53 | $0.49 | 122.10K |
| 2026-06-29 | $0.52 | -1.90% | $0.52 | $0.53 | $0.51 | 43.20K |
| 2026-06-26 | $0.53 | +2.14% | $0.51 | $0.54 | $0.47 | 222.80K |
| 2026-06-25 | $0.51 | -1.34% | $0.52 | $0.52 | $0.47 | 288.00K |
| 2026-06-24 | $0.52 | +4.19% | $0.50 | $0.52 | $0.48 | 233.70K |
| 2026-06-23 | $0.50 | +1.01% | $0.50 | $0.51 | $0.45 | 650.90K |
| 2026-06-22 | $0.50 | -1.20% | $0.49 | $0.52 | $0.47 | 340.80K |
| 2026-06-18 | $0.50 | -8.23% | $0.52 | $0.53 | $0.48 | 539.20K |
| 2026-06-17 | $0.55 | -0.36% | $0.56 | $0.56 | $0.49 | 673.30K |
| 2026-06-16 | $0.55 | +4.17% | $0.51 | $0.55 | $0.47 | 2.65M |
| 2026-06-15 | $0.53 | +20.59% | $0.43 | $0.54 | $0.38 | 3.72M |
| 2026-06-12 | $0.44 | +1.63% | $0.46 | $0.47 | $0.41 | 1.96M |
| 2026-06-11 | $0.43 | -45.91% | $0.72 | $0.75 | $0.36 | 6.97M |
| 2026-06-10 | $0.80 | -1.85% | $0.86 | $0.90 | $0.64 | 7.50M |
| 2026-06-09 | $0.81 | +24.23% | $0.70 | $0.93 | $0.69 | 10.43M |
| 2026-06-08 | $0.65 | +13.59% | $0.60 | $0.78 | $0.57 | 5.61M |
| 2026-06-05 | $0.57 | +10.38% | $0.52 | $0.57 | $0.49 | 328.70K |
| 2026-06-04 | $0.52 | -6.98% | $0.56 | $0.56 | $0.50 | 367.90K |
| 2026-06-03 | $0.56 | -1.06% | $0.56 | $0.57 | $0.55 | 58.30K |
| 2026-06-02 | $0.56 | -1.57% | $0.55 | $0.57 | $0.54 | 76.60K |
| 2026-06-01 | $0.57 | +6.30% | $0.54 | $0.58 | $0.53 | 393.70K |
| 2026-05-29 | $0.54 | -0.55% | $0.53 | $0.55 | $0.53 | 87.20K |
| 2026-05-28 | $0.54 | -0.18% | $0.53 | $0.57 | $0.52 | 319.30K |
| 2026-05-27 | $0.54 | -4.23% | $0.57 | $0.58 | $0.53 | 78.10K |
| 2026-05-26 | $0.57 | +3.84% | $0.53 | $0.57 | $0.53 | 133.70K |