Dark

MMA
Mixed Martial Arts Group Limited
stock NYSEAMERICAN

Market Open

Aug 21, 2026 1:05:35 PM EDT

0.4700USD-16.567%(-0.0938)4,876,922

0.3900Bid 0.5200Ask 0.1300Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

0.4537USD-19.869%(-0.1125)237,596

After-hours

Aug 20, 2026 4:59:30 PM EDT

0.5321USD-5.219%(-0.0293)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.450000	0.500000	0.440000	0.470000	-16.990%	4,876,922	0.000%
2026-08-20	0.496100	0.950000	0.483000	0.566200	+49.000%	353,281,891	-16.990%
2026-08-19	0.415000	0.420749	0.380000	0.380000	-2.339%	67,508	+23.684%
2026-08-18	0.395000	0.401122	0.389100	0.389100	-1.494%	55,387	+20.792%
2026-08-17	0.396000	0.426200	0.395000	0.395000	-2.924%	53,506	+18.987%
2026-08-14	0.395000	0.408500	0.395000	0.406899	+0.444%	107,968	+15.508%
2026-08-13	0.435900	0.435900	0.405100	0.405100	-4.682%	59,411	+16.021%
2026-08-12	0.422050	0.443850	0.412100	0.425000	+4.167%	110,586	+10.588%
2026-08-11	0.403100	0.429400	0.395000	0.408000	+0.716%	41,173	+15.196%
2026-08-10	0.420300	0.428200	0.401000	0.405100	-2.620%	44,198	+16.021%
2026-08-07	0.410000	0.438600	0.390000	0.416000	+1.961%	231,027	+12.981%
2026-08-06	0.400000	0.419900	0.390000	0.408000	-3.088%	162,573	+15.196%
2026-08-05	0.415200	0.425000	0.392900	0.421000	-1.636%	94,251	+11.639%
2026-08-04	0.408890	0.437100	0.389000	0.428000	+9.715%	194,963	+9.813%
2026-08-03	0.401000	0.412800	0.388800	0.390100	-5.545%	206,432	+20.482%
2026-07-31	0.430000	0.430000	0.400000	0.413000	-0.721%	73,622	+13.801%
2026-07-30	0.420000	0.460000	0.410000	0.416000	-3.256%	69,433	+12.981%
2026-07-29	0.457800	0.470300	0.430000	0.430000	-9.091%	64,366	+9.302%
2026-07-28	0.481400	0.498600	0.444400	0.473000	-1.458%	160,223	-0.634%
2026-07-27	0.481200	0.498700	0.477700	0.480000	-3.885%	94,333	-2.083%
2026-07-24	0.470000	0.499400	0.450100	0.499400	+6.233%	136,427	-5.887%
2026-07-23	0.470000	0.496600	0.470000	0.470100	-2.083%	40,320	-0.021%
2026-07-22	0.476000	0.499900	0.475101	0.480100	-2.040%	133,148	-2.104%
2026-07-21	0.489900	0.500000	0.475000	0.490100	+4.033%	65,986	-4.101%
2026-07-20	0.458300	0.479250	0.450000	0.471100	+2.391%	90,234	-0.233%
2026-07-17	0.470000	0.504800	0.460100	0.460100	-4.702%	132,963	+2.152%
2026-07-16	0.491400	0.504000	0.482800	0.482800	-0.454%	153,582	-2.651%
2026-07-15	0.500000	0.510000	0.478400	0.485000	+1.380%	102,440	-3.093%
2026-07-14	0.509000	0.509000	0.473400	0.478400	+1.292%	42,769	-1.756%
2026-07-13	0.520000	0.520000	0.472300	0.472300	-8.113%	118,189	-0.487%
2026-07-10	0.531100	0.531100	0.510000	0.514000	-0.194%	78,716	-8.560%
2026-07-09	0.510000	0.541100	0.510000	0.515000	-1.548%	41,997	-8.738%
2026-07-08	0.562400	0.569900	0.511200	0.523100	-3.165%	94,353	-10.151%
2026-07-07	0.561600	0.562500	0.512400	0.540200	-2.929%	77,008	-12.995%
2026-07-06	0.557900	0.570200	0.528300	0.556500	+2.110%	77,707	-15.544%
2026-07-02	0.540000	0.557900	0.530300	0.545000	+0.926%	126,025	-13.761%
2026-07-01	0.550000	0.579900	0.520000	0.540000	+4.651%	268,224	-12.963%
2026-06-30	0.500000	0.530000	0.490100	0.516000	-0.039%	122,221	-8.915%
2026-06-29	0.516200	0.531000	0.505733	0.516200	-1.863%	43,637	-8.950%
2026-06-26	0.510000	0.539600	0.474000	0.526000	+2.136%	222,770	-10.646%
2026-06-25	0.523700	0.523700	0.470200	0.515000	-1.379%	291,947	-8.738%
2026-06-24	0.501500	0.522200	0.480000	0.522200	+4.336%	233,834	-9.996%
2026-06-23	0.504600	0.506400	0.451700	0.500500	+0.887%	650,869	-6.094%
2026-06-22	0.490800	0.522800	0.466600	0.496100	-1.205%	340,782	-5.261%
2026-06-18	0.522800	0.533800	0.477700	0.502150	-8.199%	539,209	-6.402%
2026-06-17	0.559400	0.559400	0.490200	0.547000	-0.364%	673,287	-14.077%
2026-06-16	0.509600	0.550200	0.473300	0.549000	+4.175%	2,651,023	-14.390%
2026-06-15	0.425000	0.540000	0.380000	0.527000	+20.540%	3,723,813	-10.816%
2026-06-12	0.460000	0.474800	0.411100	0.437200	+1.745%	1,960,474	+7.502%
2026-06-11	0.719000	0.750000	0.360000	0.429700	-45.950%	6,967,535	+9.379%
2026-06-10	0.864000	0.900000	0.640000	0.795000	-1.852%	7,498,169	-40.881%
2026-06-09	0.700000	0.930000	0.690000	0.810000	+24.157%	10,428,226	-41.975%
2026-06-08	0.600000	0.777800	0.566200	0.652400	+13.659%	5,609,304	-27.958%
2026-06-05	0.521900	0.574000	0.490000	0.574000	+10.448%	328,734	-18.118%
2026-06-04	0.561000	0.561000	0.500000	0.519700	-7.080%	367,861	-9.563%
2026-06-03	0.565300	0.570000	0.546999	0.559300	-1.009%	58,561	-15.966%
2026-06-02	0.548000	0.566200	0.543801	0.565000	-1.568%	76,595	-16.814%
2026-06-01	0.542600	0.577000	0.530000	0.574000	+6.257%	393,683	-18.118%
2026-05-29	0.527000	0.549400	0.527000	0.540200	-0.570%	87,403	-12.995%
2026-05-28	0.531000	0.574900	0.520000	0.543299	-0.055%	320,465	-13.491%
2026-05-27	0.570000	0.578500	0.530000	0.543600	-4.296%	79,317	-13.539%
2026-05-26	0.534100	0.575000	0.533300	0.568000	+3.858%	133,754	-17.254%
2026-05-22	0.469400	0.560000	0.469400	0.546900	+11.612%	478,561	-14.061%
2026-05-21	0.485600	0.525500	0.460000	0.490000	-3.733%	4,912,701	-4.082%
2026-05-20	0.520000	0.549000	0.505450	0.509000	-1.737%	204,435	-7.662%
2026-05-19	0.536000	0.553591	0.515600	0.518000	-3.358%	160,231	-9.266%
2026-05-18	0.551900	0.552600	0.522200	0.536000	-3.022%	82,040	-12.313%
2026-05-15	0.504000	0.567500	0.504000	0.552700	+6.370%	173,662	-14.963%
2026-05-14	0.529600	0.537450	0.477700	0.519600	-4.835%	206,306	-9.546%
2026-05-13	0.546800	0.558200	0.530200	0.546000	-2.151%	119,935	-13.919%
2026-05-12	0.543600	0.558000	0.535100	0.558000	+2.423%	122,285	-15.771%
2026-05-11	0.533300	0.550000	0.522300	0.544800	-0.037%	146,845	-13.730%
2026-05-08	0.537500	0.575000	0.526500	0.545000	-0.165%	129,004	-13.761%
2026-05-07	0.541700	0.555300	0.500100	0.545900	-4.228%	425,552	-13.904%
2026-05-06	0.546000	0.675000	0.515800	0.570000	+3.636%	1,649,988	-17.544%
2026-05-05	0.619400	0.640200	0.532100	0.550000	-11.774%	403,093	-14.545%
2026-05-04	0.657300	0.661300	0.615100	0.623400	-3.826%	49,359	-24.607%
2026-05-01	0.643600	0.666400	0.635250	0.648200	+1.774%	97,291	-27.492%
2026-04-30	0.649000	0.660000	0.614900	0.636900	-3.500%	155,864	-26.205%
2026-04-29	0.648900	0.690000	0.627050	0.660000	+1.538%	385,063	-28.788%
2026-04-28	0.731400	0.746100	0.601001	0.650000	-15.320%	469,109	-27.692%
2026-04-27	0.730400	0.770000	0.710800	0.767600	+2.889%	350,834	-38.770%
2026-04-24	0.764000	0.765237	0.712700	0.746050	+1.421%	324,371	-37.002%
2026-04-23	0.760000	0.760000	0.700000	0.735600	+0.933%	338,852	-36.107%
2026-04-22	0.660000	0.769600	0.660000	0.728800	+16.982%	1,761,651	-35.510%
2026-04-21	0.550000	0.623000	0.550000	0.623000	+13.479%	401,234	-24.559%
2026-04-20	0.522000	0.550000	0.482700	0.549000	+11.563%	218,101	-14.390%
2026-04-17	0.510000	0.545100	0.491500	0.492100	-2.167%	199,491	-4.491%
2026-04-16	0.494900	0.544700	0.479400	0.503000	-1.930%	448,165	-6.561%
2026-04-15	0.504000	0.561800	0.459800	0.512900	+4.418%	1,326,991	-8.364%
2026-04-14	0.475100	0.499600	0.450000	0.491200	+6.274%	294,531	-4.316%
2026-04-13	0.445100	0.467900	0.420300	0.462200	+3.632%	352,499	+1.688%
2026-04-10	0.428000	0.446000	0.414800	0.446000	+5.662%	229,664	+5.381%
2026-04-09	0.412000	0.428000	0.347300	0.422100	-1.379%	800,576	+11.348%
2026-04-08	0.446900	0.469200	0.411000	0.428000	-2.727%	329,008	+9.813%
2026-04-07	0.411600	0.446000	0.404600	0.440000	+4.762%	105,780	+6.818%
2026-04-06	0.420000	0.427449	0.404500	0.420000	-0.024%	151,157	+11.905%
2026-04-02	0.460000	0.478500	0.420100	0.420100	-9.069%	137,464	+11.878%
2026-04-01	0.461400	0.507400	0.435100	0.462000	+1.987%	370,234	+1.732%
2026-03-31	0.465000	0.478800	0.441000	0.453000	+1.547%	201,448	+3.753%
2026-03-30	0.430000	0.478800	0.425100	0.446100	+4.669%	375,503	+5.358%
2026-03-27	0.480000	0.488500	0.425800	0.426200	-9.531%	240,082	+10.277%
2026-03-26	0.420000	0.478800	0.420000	0.471100	+9.609%	451,291	-0.233%
2026-03-25	0.434000	0.443450	0.384500	0.429800	+4.625%	462,827	+9.353%
2026-03-24	0.500000	0.500000	0.345600	0.410800	-11.940%	933,992	+14.411%
2026-03-23	0.400000	0.480000	0.352500	0.466500	+17.270%	692,158	+0.750%
2026-03-20	0.403000	0.420000	0.390000	0.397799	-1.971%	55,556	+18.150%
2026-03-19	0.430000	0.431900	0.390400	0.405799	-1.241%	96,170	+15.821%
2026-03-18	0.435200	0.435500	0.401000	0.410900	-3.318%	136,461	+14.383%
2026-03-17	0.442000	0.464000	0.411200	0.425000	-2.701%	426,516	+10.588%
2026-03-16	0.410000	0.436800	0.410000	0.436800	+6.797%	106,072	+7.601%
2026-03-13	0.438872	0.449800	0.395749	0.409000	-8.296%	277,657	+14.914%
2026-03-12	0.418300	0.455000	0.409000	0.446000	+4.892%	287,017	+5.381%
2026-03-11	0.445000	0.464400	0.411400	0.425200	-3.561%	377,132	+10.536%
2026-03-10	0.449000	0.489400	0.431000	0.440900	-1.365%	691,413	+6.600%
2026-03-09	0.435100	0.469199	0.400600	0.447000	+2.948%	628,126	+5.145%
2026-03-06	0.459000	0.459000	0.433700	0.434200	-4.023%	95,662	+8.245%
2026-03-05	0.430100	0.530000	0.350000	0.452400	+7.229%	1,619,332	+3.890%
2026-03-04	0.547200	0.547200	0.401500	0.421900	-21.711%	1,627,268	+11.401%
2026-03-03	0.650100	0.663800	0.525500	0.538900	-21.557%	589,928	-12.785%
2026-03-02	0.689000	0.702000	0.655600	0.687000	-1.871%	176,887	-31.587%
2026-02-27	0.545000	0.710000	0.545000	0.700100	+26.830%	488,488	-32.867%
2026-02-26	0.542000	0.562300	0.510000	0.552000	+5.808%	212,744	-14.855%
2026-02-25	0.520000	0.542000	0.468450	0.521700	+2.899%	1,345,512	-9.910%
2026-02-24	0.541000	0.561000	0.501200	0.507000	-6.198%	249,115	-7.298%
2026-02-23	0.565300	0.620900	0.530100	0.540500	-5.342%	602,734	-13.043%
2026-02-20	0.603000	0.630000	0.560000	0.571000	-4.579%	150,480	-17.688%
2026-02-19	0.621100	0.621100	0.564600	0.598400	-2.094%	149,242	-21.457%
2026-02-18	0.640100	0.679999	0.610000	0.611200	-1.435%	221,160	-23.102%
2026-02-17	0.696900	0.720000	0.595000	0.620100	-11.288%	216,747	-24.206%
2026-02-13	0.666600	0.719899	0.661600	0.699000	+8.372%	308,651	-32.761%
2026-02-12	0.690100	0.708100	0.645000	0.645000	-7.844%	184,435	-27.132%
2026-02-11	0.685000	0.710000	0.670000	0.699900	+3.689%	115,536	-32.848%
2026-02-10	0.710100	0.716574	0.665000	0.675000	-4.983%	93,639	-30.370%
2026-02-09	0.695900	0.726200	0.694800	0.710400	-0.462%	102,425	-33.840%
2026-02-06	0.691900	0.749900	0.691900	0.713700	+4.190%	522,076	-34.146%
2026-02-05	0.710000	0.730000	0.660000	0.685000	-8.177%	345,901	-31.387%
2026-02-04	0.820000	0.820000	0.700000	0.746000	-12.225%	3,952,329	-36.997%
2026-02-03	0.866000	0.903500	0.813000	0.849900	-2.652%	751,937	-44.699%
2026-02-02	0.775100	0.899900	0.775100	0.873050	+11.929%	241,950	-46.166%
2026-01-30	0.848500	0.855000	0.778100	0.780000	-7.692%	242,841	-39.744%
2026-01-29	0.850000	0.880000	0.801100	0.845000	-3.638%	189,816	-44.379%
2026-01-28	0.910700	0.910700	0.871300	0.876900	-3.094%	80,252	-46.402%
2026-01-27	0.940000	0.940000	0.880300	0.904900	-2.173%	67,774	-48.061%
2026-01-26	0.950000	0.951800	0.901600	0.925000	-3.646%	97,822	-49.189%
2026-01-23	0.950000	0.979600	0.950000	0.960000	-2.051%	102,676	-51.042%
2026-01-22	0.980000	0.996800	0.980000	0.980100	-1.670%	58,385	-52.046%
2026-01-21	1.000000	1.020000	0.980200	0.996750	-0.325%	69,441	-52.847%
2026-01-20	1.060000	1.060000	1.000000	1.000000	-0.990%	72,435	-53.000%
2026-01-16	1.020000	1.040000	1.010000	1.010000	-1.942%	64,966	-53.465%
2026-01-15	1.050000	1.060000	1.030000	1.030000	-1.905%	30,330	-54.369%
2026-01-14	1.030000	1.070000	1.020000	1.050000	0.000%	46,636	-55.238%
2026-01-13	1.050000	1.070000	1.030000	1.050000	0.000%	37,163	-55.238%
2026-01-12	1.100000	1.110000	1.020000	1.050000	-7.080%	178,565	-55.238%
2026-01-09	1.170000	1.170000	1.080000	1.130000	0.000%	159,839	-58.407%
2026-01-08	1.130000	1.150000	1.080000	1.130000	0.000%	138,480	-58.407%
2026-01-07	1.120000	1.140000	1.112100	1.130000	-3.419%	47,159	-58.407%
2026-01-06	1.230000	1.249700	1.084800	1.170000	-3.306%	249,199	-59.829%
2026-01-05	1.160000	1.240000	1.140000	1.210000	+9.009%	199,430	-61.157%
2026-01-02	1.150000	1.150000	1.080000	1.110000	-0.893%	157,165	-57.658%
2025-12-31	1.200000	1.210000	1.072400	1.120000	-5.882%	205,943	-58.036%
2025-12-30	1.340000	1.420000	1.160000	1.190000	-4.032%	1,182,285	-60.504%
2025-12-29	1.170000	1.250000	1.050000	1.240000	+1.639%	1,661,536	-62.097%
2025-12-26	1.170000	1.270000	1.110000	1.220000	+9.910%	151,459	-61.475%
2025-12-24	1.100000	1.120000	1.040000	1.110000	+2.778%	127,412	-57.658%
2025-12-23	1.150000	1.150000	1.040000	1.080000	-1.818%	125,190	-56.481%
2025-12-22	1.130000	1.175600	1.070000	1.100000	-2.655%	127,130	-57.273%
2025-12-19	1.190000	1.190000	1.110000	1.130000	-2.837%	52,004	-58.407%
2025-12-18	1.160000	1.203000	1.150000	1.163000	-0.598%	60,320	-59.587%
2025-12-17	1.180000	1.239200	1.160000	1.170000	-3.306%	78,116	-59.829%
2025-12-16	1.249900	1.274800	1.190000	1.210000	-4.724%	108,288	-61.157%
2025-12-15	1.220000	1.280000	1.220000	1.270000	+2.419%	70,734	-62.992%
2025-12-12	1.320000	1.470000	1.230000	1.240000	-5.344%	310,359	-62.097%
2025-12-11	1.260000	1.320000	1.260000	1.310000	+5.645%	31,431	-64.122%
2025-12-10	1.320000	1.380000	1.240000	1.240000	-9.489%	210,181	-62.097%
2025-12-09	1.440000	1.490000	1.340000	1.370000	-2.837%	287,915	-65.693%
2025-12-08	1.340000	1.464400	1.320000	1.410000	+10.762%	285,432	-66.667%
2025-12-05	1.300000	1.300000	1.250000	1.273000	+1.840%	56,002	-63.079%
2025-12-04	1.220000	1.281000	1.220000	1.250000	+2.459%	26,585	-62.400%
2025-12-03	1.150000	1.250000	1.150000	1.220000	+1.667%	62,323	-61.475%
2025-12-02	1.190000	1.265000	1.190000	1.200000	-0.826%	30,545	-60.833%
2025-12-01	1.240000	1.250000	1.210000	1.210000	-3.200%	27,478	-61.157%
2025-11-28	1.310000	1.370000	1.250000	1.250000	-6.716%	85,421	-62.400%
2025-11-26	1.240000	1.370000	1.220000	1.340000	+11.667%	153,797	-64.925%
2025-11-25	1.180000	1.280000	1.170100	1.200000	0.000%	144,177	-60.833%
2025-11-24	1.090000	1.280000	1.090000	1.200000	+11.111%	218,347	-60.833%
2025-11-21	1.060000	1.080000	1.050100	1.080000	+0.935%	80,170	-56.481%
2025-11-20	1.170000	1.170000	1.070000	1.070000	-7.759%	64,899	-56.075%
2025-11-19	1.160000	1.200000	1.140000	1.160000	-0.855%	89,748	-59.483%
2025-11-18	1.120000	1.170000	1.110000	1.170000	+0.862%	86,497	-59.829%
2025-11-17	1.410000	1.410000	1.075000	1.160000	-17.730%	438,679	-59.483%
2025-11-14	1.410000	1.420000	1.391000	1.410000	-2.083%	73,797	-66.667%
2025-11-13	1.430000	1.460000	1.410000	1.440000	-0.690%	44,619	-67.361%
2025-11-12	1.430000	1.460000	1.400000	1.450000	+2.837%	86,395	-67.586%
2025-11-11	1.440000	1.470000	1.410000	1.410000	-7.237%	46,747	-66.667%
2025-11-10	1.470000	1.560000	1.450000	1.520000	+4.828%	159,436	-69.079%
2025-11-07	1.420000	1.520000	1.390000	1.450000	+2.113%	191,458	-67.586%
2025-11-06	1.480000	1.490000	1.400000	1.420000	-3.401%	182,524	-66.901%
2025-11-05	1.500000	1.509900	1.445000	1.470000	-1.342%	56,132	-68.027%
2025-11-04	1.540000	1.540000	1.452000	1.490000	-1.974%	145,487	-68.456%
2025-11-03	1.460000	1.650000	1.410000	1.520000	-0.654%	522,872	-69.079%
2025-10-31	1.380000	1.590000	1.380000	1.530000	+10.870%	423,887	-69.281%
2025-10-30	1.380000	1.400000	1.360100	1.380000	+0.730%	90,858	-65.942%
2025-10-29	1.450000	1.450000	1.360000	1.370000	-6.803%	343,632	-65.693%
2025-10-28	1.550000	1.591400	1.450000	1.470000	-4.545%	196,097	-68.027%
2025-10-27	1.550000	1.581600	1.530000	1.540000	-0.645%	123,387	-69.481%
2025-10-24	1.610000	1.634400	1.540000	1.550000	-4.321%	198,224	-69.677%
2025-10-23	1.620000	1.650000	1.590000	1.620000	-2.410%	203,367	-70.988%
2025-10-22	1.610000	1.667800	1.590000	1.660000	+5.063%	419,652	-71.687%
2025-10-21	1.570000	1.685000	1.490000	1.580000	+1.282%	566,921	-70.253%
2025-10-20	1.550000	1.680000	1.480000	1.560000	+9.859%	4,124,978	-69.872%
2025-10-17	1.430000	1.450000	1.410000	1.420000	+2.158%	113,566	-66.901%
2025-10-16	1.450000	1.460000	1.390000	1.390000	-4.795%	162,303	-66.187%
2025-10-15	1.530000	1.530000	1.410000	1.460000	-5.195%	262,616	-67.808%
2025-10-14	1.620000	1.620000	1.510000	1.540000	-4.348%	192,311	-69.481%
2025-10-13	1.670000	1.700000	1.570000	1.610000	+1.899%	504,570	-70.807%
2025-10-10	1.630000	1.650000	1.570000	1.580000	-2.469%	169,009	-70.253%
2025-10-09	1.660000	1.720000	1.580100	1.620000	-1.220%	499,302	-70.988%
2025-10-08	1.490000	1.730000	1.410000	1.640000	+11.565%	902,518	-71.341%
2025-10-07	1.470000	1.499900	1.400000	1.470000	+2.083%	362,938	-68.027%
2025-10-06	1.480000	1.500000	1.405000	1.440000	-1.370%	251,206	-67.361%
2025-10-03	1.550000	1.565000	1.460000	1.460000	-6.410%	207,528	-67.808%
2025-10-02	1.550000	1.560600	1.505000	1.560000	+1.299%	193,158	-69.872%
2025-10-01	1.500000	1.600000	1.480500	1.540000	+1.316%	199,879	-69.481%
2025-09-30	1.540000	1.540000	1.470000	1.520000	+0.662%	177,441	-69.079%
2025-09-29	1.450000	1.550000	1.450000	1.510000	+2.027%	359,991	-68.874%
2025-09-26	1.520000	1.550000	1.440000	1.480000	-1.333%	371,583	-68.243%
2025-09-25	1.400000	1.540000	1.390000	1.500000	+4.167%	476,890	-68.667%
2025-09-24	1.580000	1.600000	1.400000	1.440000	-9.434%	701,849	-67.361%
2025-09-23	1.720000	1.740000	1.560000	1.590000	-8.621%	749,686	-70.440%
2025-09-22	1.640000	1.750000	1.620000	1.740000	+7.407%	650,433	-72.989%
2025-09-19	1.640000	1.730000	1.610000	1.620000	-4.706%	868,969	-70.988%
2025-09-18	1.800000	1.840000	1.660000	1.700000	-6.593%	1,849,450	-72.353%
2025-09-17	1.690000	1.860000	1.680000	1.820000	+7.692%	2,167,423	-74.176%
2025-09-16	1.810000	1.893700	1.590000	1.690000	-4.520%	1,831,808	-72.189%
2025-09-15	1.770000	2.000000	1.690000	1.770000	+3.509%	3,249,733	-73.446%
2025-09-12	1.630000	1.830000	1.610000	1.710000	+8.228%	2,938,926	-72.515%
2025-09-11	1.310000	1.730000	1.300000	1.580000	+18.797%	3,390,883	-70.253%
2025-09-10	1.660000	1.700000	1.280000	1.330000	-8.276%	8,435,881	-64.662%
2025-09-09	1.550000	3.070000	1.275000	1.450000	+70.588%	194,082,213	-67.586%
2025-09-08	0.889000	0.965000	0.840000	0.850000	+1.311%	1,523,653	-44.706%
2025-09-05	0.828000	0.839000	0.801100	0.839000	0.000%	234,012	-43.981%
2025-09-04	0.857900	0.858900	0.820000	0.839000	-2.328%	179,372	-43.981%
2025-09-03	0.867500	0.887500	0.840000	0.859000	+0.433%	166,096	-45.285%
2025-09-02	0.868100	0.892500	0.820000	0.855300	-4.436%	115,270	-45.049%
2025-08-29	0.940000	0.942500	0.850000	0.895000	-2.186%	307,520	-47.486%
2025-08-28	0.910000	0.948599	0.910000	0.915000	-3.684%	204,049	-48.634%
2025-08-27	0.950000	0.990000	0.930000	0.950000	+0.508%	235,296	-50.526%
2025-08-26	0.903800	0.960000	0.890000	0.945200	+4.662%	259,832	-50.275%
2025-08-25	0.890000	0.945000	0.852100	0.903100	-3.515%	281,662	-47.957%
2025-08-22	0.854000	0.940000	0.840000	0.936000	+7.934%	449,464	-49.786%
2025-08-21	0.880000	0.950000	0.850000	0.867200	+4.482%	512,287	-45.803%
2025-08-20	0.800000	1.080000	0.800000	0.830000	+3.932%	4,266,198	-43.373%
2025-08-19	0.819300	0.860900	0.790000	0.798600	-4.588%	166,378	-41.147%
2025-08-18	0.830000	0.858600	0.801000	0.837000	-1.529%	258,917	-43.847%
2025-08-15	0.970000	0.970000	0.850000	0.850000	-10.526%	413,508	-44.706%
2025-08-14	0.793800	0.950000	0.770000	0.950000	+17.866%	767,872	-50.526%
2025-08-13	0.850000	0.864100	0.784000	0.806000	-6.279%	297,600	-41.687%
2025-08-12	0.870000	0.881999	0.820500	0.860000	-2.173%	290,723	-45.349%
2025-08-11	0.880900	0.965200	0.861200	0.879100	-4.446%	362,143	-46.536%
2025-08-08	0.870000	0.920000	0.810010	0.920000	-3.916%	477,672	-48.913%
2025-08-07	0.989400	0.989400	0.930000	0.957500	-0.260%	368,691	-50.914%
2025-08-06	1.010000	1.030000	0.950000	0.960000	-2.041%	677,863	-51.042%
2025-08-05	0.925700	1.069900	0.900500	0.980000	+4.078%	1,497,042	-52.041%
2025-08-04	1.000000	1.000000	0.930000	0.941600	-7.686%	285,065	-50.085%
2025-08-01	0.980000	1.050000	0.930000	1.020000	+4.082%	727,639	-53.922%
2025-07-31	1.050000	1.069100	0.967700	0.980000	-6.667%	425,711	-52.041%
2025-07-30	1.030000	1.144800	1.030000	1.050000	+2.941%	716,483	-55.238%
2025-07-29	1.100000	1.129900	0.997550	1.020000	-11.304%	861,133	-53.922%
2025-07-28	1.250000	1.260000	1.120000	1.150000	-4.167%	1,217,778	-59.130%
2025-07-25	1.250000	1.450000	1.100000	1.200000	+11.111%	6,573,831	-60.833%
2025-07-24	1.080000	1.140000	1.060000	1.080000	0.000%	371,225	-56.481%
2025-07-23	1.130000	1.130000	1.055000	1.080000	-1.818%	210,798	-56.481%
2025-07-22	1.100000	1.170000	1.020000	1.100000	+4.762%	494,929	-57.273%
2025-07-21	1.020000	1.180000	1.000000	1.050000	+2.489%	695,400	-55.238%
2025-07-18	1.010000	1.055000	0.950000	1.024500	+0.441%	215,063	-54.124%
2025-07-17	1.080000	1.130000	1.019000	1.020000	-8.108%	316,574	-53.922%
2025-07-16	1.230000	1.230000	1.110000	1.110000	-9.756%	213,334	-57.658%
2025-07-15	1.280000	1.289900	1.220000	1.230000	-1.600%	383,733	-61.789%
2025-07-14	1.350000	1.370000	1.170000	1.250000	-7.407%	859,107	-62.400%
2025-07-11	1.510000	1.580000	1.310000	1.350000	0.000%	1,994,736	-65.185%
2025-07-10	1.310000	1.380000	1.290600	1.350000	+0.746%	4,932,627	-65.185%
2025-07-09	1.250000	1.340000	1.210000	1.340000	+12.605%	168,585	-64.925%
2025-07-08	1.190000	1.250000	1.160000	1.190000	-3.252%	66,630	-60.504%
2025-07-07	1.260000	1.275000	1.190100	1.230000	-1.600%	81,354	-61.789%
2025-07-03	1.320000	1.320000	1.220000	1.250000	-4.580%	111,185	-62.400%
2025-07-02	1.190000	1.380000	1.184900	1.310000	+3.968%	280,136	-64.122%
2025-07-01	1.130000	1.300000	1.120000	1.260000	+11.504%	384,067	-62.698%
2025-06-30	1.190000	1.200000	1.040000	1.130000	-1.739%	388,216	-58.407%
2025-06-27	1.450000	1.450000	1.100000	1.150000	+3.604%	3,927,249	-59.130%
2025-06-26	1.150000	1.200000	1.100200	1.110000	-2.606%	2,791,895	-57.658%
2025-06-25	1.100000	1.139700	1.060000	1.139700	-0.896%	23,415	-58.761%
2025-06-24	1.150000	1.190000	1.073400	1.150000	0.000%	31,227	-59.130%
2025-06-23	1.080000	1.200000	1.020000	1.150000	+11.650%	116,594	-59.130%
2025-06-20	1.030000	1.069900	1.010000	1.030000	+0.980%	41,309	-54.369%
2025-06-18	0.960000	1.065100	0.960000	1.020000	-2.857%	105,231	-53.922%
2025-06-17	1.060000	1.078200	1.030000	1.050000	+3.448%	105,166	-55.238%
2025-06-16	1.020000	1.040000	0.980000	1.015000	-6.864%	24,043	-53.695%
2025-06-13	1.060000	1.089800	1.020000	1.089800	-0.927%	24,596	-56.873%
2025-06-12	1.110000	1.155000	1.053000	1.100000	-3.509%	37,362	-57.273%
2025-06-11	1.150000	1.240000	1.110000	1.140000	0.000%	32,860	-58.772%
2025-06-10	1.110000	1.140000	1.090000	1.140000	+6.542%	11,705	-58.772%
2025-06-09	1.150000	1.155000	1.070000	1.070000	-2.727%	14,972	-56.075%
2025-06-06	1.090000	1.200000	1.020000	1.100000	-8.448%	90,438	-57.273%
2025-06-05	1.400000	1.439600	1.180000	1.201500	-10.336%	144,721	-60.882%
2025-06-04	1.050000	1.500000	1.050000	1.340000	+31.373%	728,492	-64.925%
2025-06-03	0.877500	1.060000	0.862500	1.020000	+18.042%	567,643	-53.922%
2025-06-02	0.899900	0.910000	0.820100	0.864100	-2.910%	112,818	-45.608%
2025-05-30	0.860000	0.906200	0.850000	0.890000	+3.488%	156,796	-47.191%
2025-05-29	0.891300	0.900400	0.835000	0.860000	-1.115%	63,239	-45.349%
2025-05-28	0.847600	0.910800	0.826000	0.869700	+5.867%	181,695	-45.958%
2025-05-27	0.838200	0.850000	0.810000	0.821500	+1.646%	19,347	-42.788%
2025-05-23	0.760000	0.834300	0.760000	0.808200	+2.942%	80,368	-41.846%
2025-05-22	0.750800	0.840000	0.750800	0.785100	+1.668%	53,684	-40.135%
2025-05-21	0.786000	0.826400	0.753800	0.772222	-0.641%	86,446	-39.137%
2025-05-20	0.731000	0.820000	0.730000	0.777200	+2.263%	125,099	-39.527%
2025-05-19	0.743100	0.760000	0.720000	0.760000	+2.703%	14,839	-38.158%
2025-05-16	0.740000	0.740000	0.725100	0.740000	-0.791%	17,604	-36.486%
2025-05-15	0.759999	0.780000	0.720000	0.745900	-3.130%	50,418	-36.989%
2025-05-14	0.790000	0.804900	0.752000	0.770000	-0.130%	85,842	-38.961%
2025-05-13	0.780000	0.830000	0.770000	0.771000	-1.167%	46,519	-39.040%
2025-05-12	0.805000	0.830000	0.760000	0.780100	-2.488%	19,079	-39.751%
2025-05-09	0.800000	0.800000	0.761701	0.800000	+0.075%	22,813	-41.250%
2025-05-08	0.807800	0.807800	0.764800	0.799400	-2.202%	32,793	-41.206%
2025-05-07	0.791800	0.817400	0.760600	0.817400	+2.727%	53,834	-42.501%
2025-05-06	0.798000	0.820600	0.790500	0.795700	-3.668%	18,781	-40.933%
2025-05-05	0.811000	0.835000	0.765400	0.826000	-3.953%	85,031	-43.099%
2025-05-02	0.880000	0.880000	0.800000	0.860000	+0.350%	44,191	-45.349%
2025-05-01	0.850000	0.857000	0.820100	0.857000	-0.233%	27,211	-45.158%
2025-04-30	0.810000	0.879900	0.810000	0.859000	+2.250%	20,012	-45.285%
2025-04-29	0.838000	0.855000	0.800000	0.840100	+1.217%	46,076	-44.054%
2025-04-28	0.808900	0.848395	0.795600	0.830000	-0.468%	67,176	-43.373%
2025-04-25	0.895600	0.900000	0.810300	0.833900	-6.691%	185,780	-43.638%
2025-04-24	0.875000	0.940800	0.840000	0.893700	+2.137%	92,781	-47.410%
2025-04-23	0.887400	0.890000	0.850000	0.875001	+1.414%	57,893	-46.286%
2025-04-22	0.916900	0.918150	0.862000	0.862800	-8.291%	121,607	-45.526%
2025-04-21	0.950000	0.950000	0.900000	0.940800	+1.150%	85,634	-50.043%
2025-04-17	0.975100	1.000000	0.850500	0.930100	-6.051%	175,305	-49.468%
2025-04-16	0.960000	1.100000	0.960000	0.990002	+0.000%	238,511	-52.525%
2025-04-15	1.020000	1.090000	0.940000	0.990000	-13.913%	608,067	-52.525%
2025-04-14	1.250000	1.250000	0.961100	1.150000	-24.342%	1,511,668	-59.130%
2025-04-11	1.000000	2.880000	1.000000	1.520000	+91.919%	50,795,684	-69.079%
2025-04-10	0.805550	0.821000	0.791000	0.792000	-3.426%	2,516	-40.657%
2025-04-09	0.829100	0.832000	0.784100	0.820100	-2.843%	6,935	-42.690%
2025-04-08	0.848100	0.848100	0.788100	0.844100	+4.210%	22,591	-44.319%
2025-04-07	0.869000	0.869000	0.791427	0.810000	-4.706%	3,327	-41.975%
2025-04-04	0.800000	0.850000	0.735500	0.850000	+3.093%	14,377	-44.706%
2025-04-03	0.880000	0.926900	0.824500	0.824500	-4.902%	23,854	-42.996%
2025-04-02	0.810000	0.867000	0.780000	0.867000	+8.910%	8,709	-45.790%
2025-04-01	0.879999	0.879999	0.785400	0.796072	-6.344%	15,078	-40.960%
2025-03-31	0.800000	0.850000	0.800000	0.850000	+3.369%	2,518	-44.706%
2025-03-28	0.823000	0.842300	0.822300	0.822300	-4.628%	3,130	-42.843%
2025-03-27	0.861600	0.910600	0.861600	0.862200	-4.317%	3,744	-45.488%
2025-03-26	0.930000	0.960100	0.900100	0.901100	+0.111%	10,005	-47.842%
2025-03-25	0.970000	0.980000	0.900000	0.900100	-9.990%	41,321	-47.784%
2025-03-24	1.000000	1.010000	0.917000	1.000000	+3.093%	33,467	-53.000%
2025-03-21	0.930200	0.990000	0.811600	0.970000	+3.191%	37,809	-51.546%
2025-03-20	0.700101	0.980000	0.700101	0.940000	+32.376%	84,156	-50.000%
2025-03-19	0.703201	0.710100	0.700000	0.710100	+0.996%	4,227	-33.812%
2025-03-18	0.768900	0.812000	0.701000	0.703100	-11.000%	18,396	-33.153%
2025-03-17	0.645800	0.790000	0.617700	0.790000	+16.176%	61,738	-40.506%
2025-03-14	0.700000	0.700000	0.670200	0.680000	-4.239%	3,400	-30.882%
2025-03-13	0.600000	0.750000	0.600000	0.710100	-4.170%	19,758	-33.812%
2025-03-12	0.759900	0.770000	0.725100	0.741000	+1.493%	9,053	-36.572%
2025-03-11	0.780900	0.781000	0.730100	0.730100	+0.703%	7,716	-35.625%
2025-03-10	0.890000	0.893700	0.710000	0.725000	-9.375%	24,793	-35.172%
2025-03-07	0.650000	0.800000	0.600750	0.800000	+31.148%	91,297	-41.250%
2025-03-06	0.660300	0.660300	0.601000	0.610000	-6.556%	24,049	-22.951%
2025-03-05	0.695700	0.695700	0.630100	0.652800	-1.953%	11,258	-28.002%
2025-03-04	0.648600	0.681300	0.609000	0.665800	-0.180%	32,918	-29.408%

.dark-mode .rH4h91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rH4h91{ color: #333333; background-color: white; border: 2px solid #333333; }MMAMixed Martial Arts Group Limitedstock NYSEAMERICAN

MMA
Mixed Martial Arts Group Limited
stock NYSEAMERICAN