Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mixed Martial Arts Group Limited Ordinary Shares (NY:MMA)

1.020 +0.040 (+4.08%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.9800 1.050 0.9300 1.020 727,276 +0.04(+4.08%)
Jul 31, 2025 1.050 1.069 0.9677 0.9800 425,200 -0.07(-6.67%)
Jul 30, 2025 1.030 1.145 1.030 1.050 714,921 +0.03(+2.94%)
Jul 29, 2025 1.100 1.130 0.9976 1.020 857,793 -0.13(-11.30%)
Jul 28, 2025 1.250 1.260 1.120 1.150 1,212,284 -0.05(-4.17%)
Jul 25, 2025 1.250 1.450 1.100 1.200 6,573,837 +0.12(+11.11%)
Jul 24, 2025 1.080 1.140 1.060 1.080 369,430 +0.00(+0.00%)
Jul 23, 2025 1.130 1.130 1.055 1.080 210,797 -0.02(-1.82%)
Jul 22, 2025 1.100 1.170 1.020 1.100 494,728 +0.05(+4.76%)
Jul 21, 2025 1.020 1.180 1.000 1.050 672,058 +0.03(+2.49%)
Jul 18, 2025 1.010 1.055 0.9500 1.024 215,063 +0.00(+0.44%)
Jul 17, 2025 1.080 1.130 1.019 1.020 316,345 -0.09(-8.11%)
Jul 16, 2025 1.230 1.230 1.110 1.110 203,130 -0.12(-9.76%)
Jul 15, 2025 1.280 1.290 1.220 1.230 383,617 -0.02(-1.60%)
Jul 14, 2025 1.350 1.370 1.170 1.250 857,015 -0.10(-7.41%)
Jul 11, 2025 1.510 1.580 1.310 1.350 1,994,736 +0.00(+0.00%)
Jul 10, 2025 1.310 1.380 1.291 1.350 4,832,089 +0.01(+0.75%)
Jul 09, 2025 1.250 1.340 1.210 1.340 168,583 +0.15(+12.61%)
Jul 08, 2025 1.190 1.250 1.160 1.190 66,630 -0.04(-3.25%)
Jul 07, 2025 1.260 1.275 1.190 1.230 81,353 -0.02(-1.60%)
Jul 03, 2025 1.320 1.320 1.220 1.250 111,185 -0.06(-4.58%)
Jul 02, 2025 1.190 1.380 1.185 1.310 279,882 +0.05(+3.97%)
Jul 01, 2025 1.130 1.300 1.120 1.260 383,817 +0.13(+11.50%)
Jun 30, 2025 1.190 1.200 1.040 1.130 387,789 -0.02(-1.74%)
Jun 27, 2025 1.450 1.450 1.100 1.150 3,927,252 +0.04(+3.60%)
Jun 26, 2025 1.150 1.200 1.100 1.110 2,726,138 -0.03(-2.61%)
Jun 25, 2025 1.100 1.140 1.060 1.140 23,415 -0.01(-0.90%)
Jun 24, 2025 1.150 1.190 1.073 1.150 31,217 +0.00(+0.00%)
Jun 23, 2025 1.080 1.200 1.020 1.150 116,594 +0.12(+11.65%)
Jun 20, 2025 1.030 1.070 1.010 1.030 41,309 +0.01(+0.98%)
Jun 18, 2025 0.9600 1.065 0.9600 1.020 105,231 -0.03(-2.86%)
Jun 17, 2025 1.060 1.078 1.030 1.050 105,163 +0.04(+3.45%)
Jun 16, 2025 1.020 1.040 0.9800 1.015 24,043 -0.07(-6.86%)
Jun 13, 2025 1.060 1.090 1.020 1.090 24,596 -0.01(-0.93%)
Jun 12, 2025 1.110 1.155 1.053 1.100 37,356 -0.04(-3.51%)
Jun 11, 2025 1.150 1.240 1.110 1.140 32,843 +0.00(+0.00%)
Jun 10, 2025 1.110 1.140 1.090 1.140 11,703 +0.07(+6.54%)
Jun 09, 2025 1.150 1.155 1.070 1.070 12,921 -0.03(-2.73%)
Jun 06, 2025 1.090 1.200 1.020 1.100 90,438 -0.10(-8.45%)
Jun 05, 2025 1.400 1.440 1.180 1.202 144,698 -0.14(-10.34%)
Jun 04, 2025 1.050 1.500 1.050 1.340 727,744 +0.32(+31.37%)
Jun 03, 2025 0.8800 1.060 0.8625 1.020 567,470 +0.16(+18.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.