Mixed Martial Arts Group ... (MMA)
0.83
-0.03 (-3.73%)
At close: Mar 28, 2025, 3:48 PM
0.84
1.08%
After-hours: Mar 28, 2025, 04:00 PM EDT
MMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | -0.04 | -4.44% | 3,741 |
| Mar 26, 2025 | 0.93 | 0.96 | 0.90 | 0.90 | 0.00 | 0.00% | 10,000 |
| Mar 25, 2025 | 0.97 | 0.98 | 0.90 | 0.90 | -0.10 | -10.00% | 41,300 |
| Mar 24, 2025 | 1.00 | 1.01 | 0.92 | 1.00 | 0.03 | 3.09% | 33,444 |
| Mar 21, 2025 | 0.93 | 0.99 | 0.81 | 0.97 | 0.03 | 3.19% | 37,800 |
| Mar 20, 2025 | 0.70 | 0.98 | 0.70 | 0.94 | 0.23 | 32.39% | 84,200 |
| Mar 19, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.01 | 1.43% | 4,200 |
| Mar 18, 2025 | 0.77 | 0.81 | 0.70 | 0.70 | -0.09 | -11.39% | 18,400 |
| Mar 17, 2025 | 0.65 | 0.79 | 0.62 | 0.79 | 0.11 | 16.18% | 61,700 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | -0.03 | -4.23% | 3,400 |
| Mar 13, 2025 | 0.60 | 0.75 | 0.60 | 0.71 | -0.03 | -4.05% | 19,700 |
| Mar 12, 2025 | 0.76 | 0.77 | 0.72 | 0.74 | 0.01 | 1.37% | 9,100 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.01 | 1.39% | 7,708 |
| Mar 10, 2025 | 0.89 | 0.89 | 0.71 | 0.72 | -0.08 | -10.00% | 24,800 |
| Mar 7, 2025 | 0.65 | 0.80 | 0.60 | 0.80 | 0.19 | 31.15% | 91,300 |
| Mar 6, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | -0.04 | -6.15% | 23,900 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.63 | 0.65 | -0.02 | -2.99% | 11,300 |
| Mar 4, 2025 | 0.65 | 0.68 | 0.61 | 0.67 | 0.00 | 0.00% | 32,900 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.66 | 0.67 | -0.07 | -9.46% | 17,900 |
| Feb 28, 2025 | 0.70 | 0.89 | 0.70 | 0.74 | -0.01 | -1.33% | 17,400 |
| Feb 27, 2025 | 0.76 | 0.83 | 0.75 | 0.75 | -0.04 | -5.06% | 12,500 |
| Feb 26, 2025 | 0.79 | 0.95 | 0.75 | 0.79 | -0.01 | -1.25% | 74,800 |
| Feb 25, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | -0.06 | -6.98% | 10,600 |
| Feb 24, 2025 | 0.89 | 0.89 | 0.82 | 0.86 | 0.00 | 0.00% | 22,111 |
| Feb 21, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | -0.06 | -6.52% | 30,700 |
| Feb 20, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.00 | 0.00% | 6,740 |
| Feb 19, 2025 | 0.99 | 1.00 | 0.90 | 0.92 | -0.05 | -5.15% | 25,400 |
| Feb 18, 2025 | 0.85 | 1.10 | 0.79 | 0.97 | 0.17 | 21.25% | 199,000 |
| Feb 14, 2025 | 0.80 | 0.84 | 0.75 | 0.80 | -0.01 | -1.23% | 83,600 |
| Feb 13, 2025 | 0.84 | 0.88 | 0.81 | 0.81 | -0.03 | -3.57% | 31,505 |
| Feb 12, 2025 | 0.85 | 0.90 | 0.80 | 0.84 | 0.01 | 1.20% | 16,500 |
| Feb 11, 2025 | 1.00 | 1.00 | 0.80 | 0.83 | -0.05 | -5.68% | 52,520 |
| Feb 10, 2025 | 0.95 | 0.96 | 0.85 | 0.88 | -0.04 | -4.35% | 69,517 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | -0.08 | -8.00% | 29,671 |
| Feb 6, 2025 | 1.09 | 1.09 | 0.90 | 1.00 | -0.08 | -7.41% | 177,119 |
| Feb 5, 2025 | 1.13 | 1.15 | 1.01 | 1.08 | -0.06 | -5.26% | 54,185 |
| Feb 4, 2025 | 1.12 | 1.17 | 1.10 | 1.14 | -0.05 | -4.20% | 120,415 |
| Feb 3, 2025 | 1.25 | 1.25 | 1.13 | 1.19 | 0.02 | 1.71% | 11,154 |
| Jan 31, 2025 | 1.17 | 1.23 | 1.15 | 1.17 | -0.05 | -4.10% | 27,453 |
| Jan 30, 2025 | 1.31 | 1.36 | 1.21 | 1.22 | -0.08 | -6.15% | 35,073 |
| Jan 29, 2025 | 1.31 | 1.31 | 1.23 | 1.30 | 0.03 | 2.36% | 21,978 |
| Jan 28, 2025 | 1.46 | 1.46 | 1.26 | 1.27 | -0.14 | -9.93% | 36,852 |
| Jan 27, 2025 | 1.31 | 1.45 | 1.26 | 1.41 | 0.11 | 8.46% | 101,252 |
| Jan 24, 2025 | 1.54 | 1.73 | 1.30 | 1.30 | -0.08 | -5.80% | 417,852 |
| Jan 23, 2025 | 1.17 | 1.70 | 1.14 | 1.38 | 0.26 | 23.21% | 309,405 |
| Jan 22, 2025 | 1.30 | 1.32 | 1.12 | 1.12 | -0.05 | -4.27% | 71,780 |
| Jan 21, 2025 | 1.25 | 1.27 | 1.15 | 1.17 | -0.05 | -4.10% | 10,549 |
| Jan 17, 2025 | 1.22 | 1.22 | 1.15 | 1.22 | 0.07 | 6.09% | 25,055 |
| Jan 16, 2025 | 1.20 | 1.25 | 1.14 | 1.15 | 0.03 | 2.68% | 78,062 |
| Jan 15, 2025 | 1.19 | 1.24 | 1.11 | 1.12 | -0.05 | -4.27% | 27,493 |