Mixed Martial Arts Group ... (MMA)
AMEX: MMA
· Real-Time Price · USD
1.45
-0.09 (-5.84%)
At close: Oct 15, 2025, 3:59 PM
1.45
0.01%
After-hours: Oct 15, 2025, 07:53 PM EDT
MMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -4.35% | 483,257 |
| Oct 13, 2025 | 1.67 | 1.70 | 1.57 | 1.61 | 1.61 | 1.90% | 504,600 |
| Oct 10, 2025 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -2.47% | 169,009 |
| Oct 9, 2025 | 1.66 | 1.72 | 1.58 | 1.62 | 1.62 | -1.22% | 499,302 |
| Oct 8, 2025 | 1.49 | 1.73 | 1.41 | 1.64 | 1.64 | 11.56% | 902,518 |
| Oct 7, 2025 | 1.47 | 1.50 | 1.40 | 1.47 | 1.47 | 2.08% | 362,938 |
| Oct 6, 2025 | 1.48 | 1.50 | 1.41 | 1.44 | 1.44 | -1.37% | 251,206 |
| Oct 3, 2025 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | -6.41% | 207,528 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 193,200 |
| Oct 1, 2025 | 1.50 | 1.60 | 1.48 | 1.54 | 1.54 | 1.32% | 199,900 |
| Sep 30, 2025 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 177,441 |
| Sep 29, 2025 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 2.03% | 360,000 |
| Sep 26, 2025 | 1.52 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 371,600 |
| Sep 25, 2025 | 1.40 | 1.54 | 1.39 | 1.50 | 1.50 | 4.17% | 476,900 |
| Sep 24, 2025 | 1.58 | 1.60 | 1.40 | 1.44 | 1.44 | -9.43% | 701,849 |
| Sep 23, 2025 | 1.72 | 1.74 | 1.56 | 1.59 | 1.59 | -8.62% | 749,700 |
| Sep 22, 2025 | 1.64 | 1.75 | 1.62 | 1.74 | 1.74 | 7.41% | 650,433 |
| Sep 19, 2025 | 1.64 | 1.73 | 1.61 | 1.62 | 1.62 | -4.71% | 869,000 |
| Sep 18, 2025 | 1.80 | 1.84 | 1.66 | 1.70 | 1.70 | -6.59% | 1,849,500 |
| Sep 17, 2025 | 1.69 | 1.86 | 1.68 | 1.82 | 1.82 | 7.69% | 2,167,423 |
Page 1 of 20