Mixed Martial Arts Group ... (MMA)
AMEX: MMA
· Real-Time Price · USD
0.89
-0.06 (-6.32%)
At close: Aug 15, 2025, 12:32 PM
MMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.79 | 0.95 | 0.77 | 0.95 | 0.95 | 17.28% | 751,723 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | -5.81% | 297,600 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | -2.27% | 287,000 |
| Aug 11, 2025 | 0.88 | 0.96 | 0.86 | 0.88 | 0.88 | -4.35% | 362,100 |
| Aug 8, 2025 | 0.87 | 0.92 | 0.81 | 0.92 | 0.92 | -4.17% | 477,700 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | 0.00% | 368,700 |
| Aug 6, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -2.04% | 677,900 |
| Aug 5, 2025 | 0.93 | 1.07 | 0.90 | 0.98 | 0.98 | 4.26% | 1,497,000 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -7.84% | 285,100 |
| Aug 1, 2025 | 0.98 | 1.05 | 0.93 | 1.02 | 1.02 | 4.08% | 727,600 |
| Jul 31, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -6.67% | 425,700 |
| Jul 30, 2025 | 1.03 | 1.14 | 1.03 | 1.05 | 1.05 | 2.94% | 716,500 |
| Jul 29, 2025 | 1.10 | 1.13 | 1.00 | 1.02 | 1.02 | -11.30% | 861,100 |
| Jul 28, 2025 | 1.25 | 1.26 | 1.12 | 1.15 | 1.15 | -4.17% | 1,217,800 |
| Jul 25, 2025 | 1.25 | 1.45 | 1.10 | 1.20 | 1.20 | 11.11% | 6,573,800 |
| Jul 24, 2025 | 1.08 | 1.14 | 1.06 | 1.08 | 1.08 | 0.00% | 371,200 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -1.82% | 210,800 |
| Jul 22, 2025 | 1.10 | 1.17 | 1.02 | 1.10 | 1.10 | 4.76% | 494,900 |
| Jul 21, 2025 | 1.02 | 1.18 | 1.00 | 1.05 | 1.05 | 2.94% | 695,400 |
| Jul 18, 2025 | 1.01 | 1.05 | 0.95 | 1.02 | 1.02 | 0.00% | 215,100 |