Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mixed Martial Arts Group Limited Ordinary Shares (NY:MMA)

0.9800 +0.1159 (+13.41%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 0.8999 0.9100 0.8201 0.8641 112,818 -0.03(-2.91%)
May 30, 2025 0.8600 0.9062 0.8500 0.8900 156,796 +0.03(+3.49%)
May 29, 2025 0.8900 0.9004 0.8350 0.8600 63,209 -0.01(-1.12%)
May 28, 2025 0.8500 0.9108 0.8260 0.8697 181,694 +0.05(+5.87%)
May 27, 2025 0.8400 0.8500 0.8100 0.8215 19,347 +0.01(+1.65%)
May 23, 2025 0.7600 0.8343 0.7600 0.8082 80,368 +0.02(+2.94%)
May 22, 2025 0.7508 0.8400 0.7508 0.7851 53,060 +0.01(+1.67%)
May 21, 2025 0.7860 0.8264 0.7538 0.7722 86,446 -0.01(-0.64%)
May 20, 2025 0.7310 0.8200 0.7300 0.7772 125,089 +0.02(+2.26%)
May 19, 2025 0.7400 0.7600 0.7200 0.7600 14,839 +0.02(+2.70%)
May 16, 2025 0.7400 0.7400 0.7251 0.7400 17,604 -0.01(-0.79%)
May 15, 2025 0.7600 0.7800 0.7200 0.7459 50,412 -0.02(-3.13%)
May 14, 2025 0.7900 0.8049 0.7520 0.7700 85,842 -0.00(-0.13%)
May 13, 2025 0.7800 0.8300 0.7700 0.7710 46,507 -0.01(-1.17%)
May 12, 2025 0.8050 0.8300 0.7600 0.7801 19,079 -0.02(-2.49%)
May 09, 2025 0.8000 0.8000 0.7617 0.8000 22,813 +0.00(+0.08%)
May 08, 2025 0.8078 0.8078 0.7648 0.7994 32,786 -0.02(-2.20%)
May 07, 2025 0.7918 0.8174 0.7606 0.8174 53,834 +0.02(+2.73%)
May 06, 2025 0.8000 0.8206 0.7905 0.7957 18,781 -0.03(-3.67%)
May 05, 2025 0.8110 0.8350 0.7654 0.8260 85,031 -0.03(-3.95%)
May 02, 2025 0.8800 0.8800 0.8000 0.8600 44,191 +0.00(+0.35%)
May 01, 2025 0.8500 0.8570 0.8201 0.8570 27,211 -0.00(-0.23%)
Apr 30, 2025 0.8100 0.8799 0.8100 0.8590 20,012 +0.02(+2.25%)
Apr 29, 2025 0.8380 0.8550 0.8000 0.8401 45,262 +0.01(+1.22%)
Apr 28, 2025 0.8100 0.8484 0.7956 0.8300 66,676 -0.00(-0.47%)
Apr 25, 2025 0.8956 0.9000 0.8103 0.8339 185,780 -0.06(-6.69%)
Apr 24, 2025 0.8750 0.9408 0.8400 0.8937 92,780 +0.02(+2.14%)
Apr 23, 2025 0.8874 0.8900 0.8500 0.8750 57,557 +0.01(+1.41%)
Apr 22, 2025 0.9169 0.9182 0.8620 0.8628 116,335 -0.08(-8.29%)
Apr 21, 2025 0.9500 0.9500 0.9000 0.9408 84,771 +0.01(+1.15%)
Apr 17, 2025 0.9751 1.000 0.8505 0.9301 175,305 -0.06(-6.05%)
Apr 16, 2025 0.9600 1.100 0.9600 0.9900 235,637 +0.00(+0.00%)
Apr 15, 2025 1.020 1.090 0.9400 0.9900 604,656 -0.16(-13.91%)
Apr 14, 2025 1.250 1.250 0.9611 1.150 1,498,670 -0.37(-24.34%)
Apr 11, 2025 1.000 2.880 1.000 1.520 50,795,700 +0.73(+91.92%)
Apr 10, 2025 0.8056 0.8210 0.7910 0.7920 2,516 -0.03(-3.43%)
Apr 09, 2025 0.8291 0.8320 0.7841 0.8201 6,931 -0.02(-2.84%)
Apr 08, 2025 0.8481 0.8481 0.7881 0.8441 22,580 +0.03(+4.21%)
Apr 07, 2025 0.8690 0.8690 0.7914 0.8100 3,327 -0.04(-4.71%)
Apr 04, 2025 0.8000 0.8245 0.7646 0.8500 14,377 +0.03(+3.09%)
Apr 03, 2025 0.8800 0.9269 0.8245 0.8245 23,849 -0.04(-4.90%)
Apr 02, 2025 0.8100 0.8670 0.7800 0.8670 8,709 +0.07(+8.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.