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)

0.7994 -0.0180 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2025 0.8500 0.8570 0.8201 0.8570 27,211 -0.00(-0.23%)
Apr 30, 2025 0.8100 0.8799 0.8100 0.8590 20,012 +0.02(+2.25%)
Apr 29, 2025 0.8380 0.8550 0.8000 0.8401 45,262 +0.01(+1.22%)
Apr 28, 2025 0.8100 0.8484 0.7956 0.8300 66,676 -0.00(-0.47%)
Apr 25, 2025 0.8956 0.9000 0.8103 0.8339 185,780 -0.06(-6.69%)
Apr 24, 2025 0.8750 0.9408 0.8400 0.8937 92,780 +0.02(+2.14%)
Apr 23, 2025 0.8874 0.8900 0.8500 0.8750 57,557 +0.01(+1.41%)
Apr 22, 2025 0.9169 0.9182 0.8620 0.8628 116,335 -0.08(-8.29%)
Apr 21, 2025 0.9500 0.9500 0.9000 0.9408 84,771 +0.01(+1.15%)
Apr 17, 2025 0.9751 1.000 0.8505 0.9301 175,305 -0.06(-6.05%)
Apr 16, 2025 0.9600 1.100 0.9600 0.9900 235,637 +0.00(+0.00%)
Apr 15, 2025 1.020 1.090 0.9400 0.9900 604,656 -0.16(-13.91%)
Apr 14, 2025 1.250 1.250 0.9611 1.150 1,498,670 -0.37(-24.34%)
Apr 11, 2025 1.000 2.880 1.000 1.520 50,795,700 +0.73(+91.92%)
Apr 10, 2025 0.8056 0.8210 0.7910 0.7920 2,516 -0.03(-3.43%)
Apr 09, 2025 0.8291 0.8320 0.7841 0.8201 6,931 -0.02(-2.84%)
Apr 08, 2025 0.8481 0.8481 0.7881 0.8441 22,580 +0.03(+4.21%)
Apr 07, 2025 0.8690 0.8690 0.7914 0.8100 3,327 -0.04(-4.71%)
Apr 04, 2025 0.8000 0.8245 0.7646 0.8500 14,377 +0.03(+3.09%)
Apr 03, 2025 0.8800 0.9269 0.8245 0.8245 23,849 -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%)
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.