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)

1.250 -0.060 (-4.58%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
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 1.202 144,696 -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%)
Jun 02, 2025 0.8999 0.9100 0.8201 0.8641 112,818 -0.03(-2.91%)
May 30, 2025 0.8600 0.9062 0.8500 0.8900 156,796 +0.03(+3.49%)
May 29, 2025 0.8900 0.9004 0.8350 0.8600 63,209 -0.01(-1.12%)
May 28, 2025 0.8500 0.9108 0.8260 0.8697 181,694 +0.05(+5.87%)
May 27, 2025 0.8400 0.8500 0.8100 0.8215 19,347 +0.01(+1.65%)
May 23, 2025 0.7600 0.8343 0.7600 0.8082 80,368 +0.02(+2.94%)
May 22, 2025 0.7508 0.8400 0.7508 0.7851 53,060 +0.01(+1.67%)
May 21, 2025 0.7860 0.8264 0.7538 0.7722 86,446 -0.01(-0.64%)
May 20, 2025 0.7310 0.8200 0.7300 0.7772 125,089 +0.02(+2.26%)
May 19, 2025 0.7400 0.7600 0.7200 0.7600 14,839 +0.02(+2.70%)
May 16, 2025 0.7400 0.7400 0.7251 0.7400 17,604 -0.01(-0.79%)
May 15, 2025 0.7600 0.7800 0.7200 0.7459 50,412 -0.02(-3.13%)
May 14, 2025 0.7900 0.8049 0.7520 0.7700 85,842 -0.00(-0.13%)
May 13, 2025 0.7800 0.8300 0.7700 0.7710 46,507 -0.01(-1.17%)
May 12, 2025 0.8050 0.8300 0.7600 0.7801 19,079 -0.02(-2.49%)
May 09, 2025 0.8000 0.8000 0.7617 0.8000 22,813 +0.00(+0.08%)
May 08, 2025 0.8078 0.8078 0.7648 0.7994 32,786 -0.02(-2.20%)
May 07, 2025 0.7918 0.8174 0.7606 0.8174 53,834 +0.02(+2.73%)
May 06, 2025 0.8000 0.8206 0.7905 0.7957 18,781 -0.03(-3.67%)
May 05, 2025 0.8110 0.8350 0.7654 0.8260 85,031 -0.03(-3.95%)
May 02, 2025 0.8800 0.8800 0.8000 0.8600 44,191 +0.00(+0.35%)
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.