Mixed Martial Arts Group ... (MMA)
AMEX: MMA
· Real-Time Price · USD
1.42
-0.17 (-10.69%)
At close: Sep 24, 2025, 3:59 PM
1.50
5.63%
After-hours: Sep 24, 2025, 07:55 PM EDT
MMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.58 | 1.60 | 1.40 | 1.44 | 1.44 | -9.43% | 679,940 |
| 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% | 650,400 |
| 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% | 2,167,400 |
| Sep 16, 2025 | 1.81 | 1.89 | 1.59 | 1.69 | 1.69 | -4.52% | 1,831,800 |
| Sep 15, 2025 | 1.77 | 2.00 | 1.69 | 1.77 | 1.77 | 3.51% | 3,249,700 |
| Sep 12, 2025 | 1.63 | 1.83 | 1.61 | 1.71 | 1.71 | 8.23% | 2,938,900 |
| Sep 11, 2025 | 1.31 | 1.73 | 1.30 | 1.58 | 1.58 | 18.80% | 3,390,900 |
| Sep 10, 2025 | 1.66 | 1.70 | 1.28 | 1.33 | 1.33 | -8.28% | 8,435,900 |
| Sep 9, 2025 | 1.55 | 3.07 | 1.27 | 1.45 | 1.45 | 70.59% | 194,082,200 |
| Sep 8, 2025 | 0.89 | 0.96 | 0.84 | 0.85 | 0.85 | 1.19% | 1,523,700 |
| Sep 5, 2025 | 0.83 | 0.84 | 0.80 | 0.84 | 0.84 | 0.00% | 234,000 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 179,400 |
| Sep 3, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | 0.00% | 165,845 |
| Sep 2, 2025 | 0.87 | 0.89 | 0.82 | 0.86 | 0.85 | -4.44% | 115,100 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -2.17% | 307,100 |
| Aug 28, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 203,900 |
| Aug 27, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 1.06% | 235,300 |