Mixed Martial Arts Group ... (MMA)
AMEX: MMA
· Real-Time Price · USD
0.83
-0.03 (-3.38%)
At close: Sep 04, 2025, 3:57 PM
0.84
0.31%
After-hours: Sep 04, 2025, 07:01 PM EDT
MMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | 0.00% | 164,737 |
| 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 |
| Aug 26, 2025 | 0.90 | 0.96 | 0.89 | 0.94 | 0.94 | 4.44% | 259,800 |
| Aug 25, 2025 | 0.89 | 0.94 | 0.85 | 0.90 | 0.90 | -4.26% | 281,400 |
| Aug 22, 2025 | 0.85 | 0.94 | 0.84 | 0.94 | 0.94 | 8.05% | 449,500 |
| Aug 21, 2025 | 0.88 | 0.95 | 0.85 | 0.87 | 0.87 | 4.82% | 512,300 |
| Aug 20, 2025 | 0.80 | 1.08 | 0.80 | 0.83 | 0.83 | 3.75% | 4,266,200 |
| Aug 19, 2025 | 0.82 | 0.86 | 0.79 | 0.80 | 0.80 | -4.76% | 166,400 |
| Aug 18, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | -1.18% | 258,900 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | -10.53% | 413,500 |
| Aug 14, 2025 | 0.79 | 0.95 | 0.77 | 0.95 | 0.95 | 17.28% | 767,900 |
| 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 |