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

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

0.8245 -0.0425 (-4.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Apr 03, 2025 0.8800 0.9269 0.8245 0.8245 23,850 -0.04(-4.90%)
Apr 02, 2025 0.8100 0.8670 0.7800 0.8670 8,709 +0.07(+8.91%)
Apr 01, 2025 0.8800 0.8800 0.7854 0.7961 15,075 -0.05(-6.34%)
Mar 31, 2025 0.8000 0.8500 0.8000 0.8500 2,518 +0.03(+3.37%)
Mar 28, 2025 0.8230 0.8423 0.8223 0.8223 3,130 -0.04(-4.63%)
Mar 27, 2025 0.8616 0.9106 0.8616 0.8622 3,744 -0.04(-4.32%)
Mar 26, 2025 0.9300 0.9601 0.9001 0.9011 10,005 +0.00(+0.11%)
Mar 25, 2025 0.9700 0.9800 0.9000 0.9001 41,321 -0.10(-9.99%)
Mar 24, 2025 1.000 1.010 0.9170 1.000 33,444 +0.03(+3.09%)
Mar 21, 2025 0.9302 0.9900 0.8116 0.9700 37,809 +0.03(+3.19%)
Mar 20, 2025 0.7001 0.9800 0.7001 0.9400 84,155 +0.23(+32.38%)
Mar 19, 2025 0.7032 0.7101 0.7000 0.7101 4,227 +0.01(+1.00%)
Mar 18, 2025 0.7689 0.8120 0.7010 0.7031 18,362 -0.09(-11.00%)
Mar 17, 2025 0.6458 0.7900 0.6177 0.7900 61,733 +0.11(+16.18%)
Mar 14, 2025 0.7000 0.7000 0.6702 0.6800 3,400 -0.03(-4.24%)
Mar 13, 2025 0.6000 0.7500 0.6000 0.7101 19,749 -0.03(-4.17%)
Mar 12, 2025 0.7599 0.7700 0.7251 0.7410 9,084 +0.01(+1.49%)
Mar 11, 2025 0.7809 0.7810 0.7301 0.7301 7,716 +0.01(+0.70%)
Mar 10, 2025 0.8900 0.8937 0.7100 0.7250 24,793 -0.08(-9.38%)
Mar 07, 2025 0.6500 0.8000 0.6008 0.8000 91,297 +0.19(+31.15%)
Mar 06, 2025 0.6603 0.6603 0.6010 0.6100 23,949 -0.04(-6.56%)
Mar 05, 2025 0.6957 0.6957 0.6301 0.6528 11,258 -0.01(-1.95%)
Mar 04, 2025 0.6486 0.6813 0.6090 0.6658 32,918 -0.00(-0.18%)
Mar 03, 2025 0.7475 0.7475 0.6604 0.6670 17,933 -0.08(-10.47%)
Feb 28, 2025 0.7000 0.8864 0.7000 0.7450 17,363 -0.01(-0.80%)
Feb 27, 2025 0.7650 0.8288 0.7510 0.7510 12,468 -0.04(-4.70%)
Feb 26, 2025 0.7900 0.9520 0.7510 0.7880 74,760 -0.01(-1.40%)
Feb 25, 2025 0.8980 0.8980 0.7983 0.7992 9,685 -0.06(-7.07%)
Feb 24, 2025 0.8900 0.8910 0.8236 0.8600 22,113 -0.00(-0.12%)
Feb 21, 2025 0.9000 0.9297 0.8600 0.8610 30,702 -0.05(-5.90%)
Feb 20, 2025 0.9003 0.9300 0.8880 0.9150 6,744 -0.01(-0.54%)
Feb 19, 2025 0.9900 0.9983 0.9045 0.9200 25,425 -0.05(-5.15%)
Feb 18, 2025 0.8500 1.100 0.7900 0.9700 196,477 +0.17(+21.08%)
Feb 14, 2025 0.8000 0.8400 0.7500 0.8011 83,611 -0.01(-1.10%)
Feb 13, 2025 0.8400 0.8800 0.8100 0.8100 31,245 -0.03(-4.14%)
Feb 12, 2025 0.8520 0.8949 0.8020 0.8450 14,731 +0.01(+1.67%)
Feb 11, 2025 1.000 1.000 0.8000 0.8311 52,284 -0.05(-5.66%)
Feb 10, 2025 0.9500 0.9588 0.8506 0.8810 66,171 -0.04(-4.36%)
Feb 07, 2025 0.9750 0.9850 0.9203 0.9212 29,671 -0.08(-7.88%)
Feb 06, 2025 1.090 1.090 0.9006 1.000 176,999 -0.08(-7.41%)
Feb 05, 2025 1.130 1.149 1.010 1.080 54,185 -0.06(-4.93%)
Feb 04, 2025 1.120 1.170 1.100 1.136 119,879 -0.05(-4.40%)
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 and Conditions.