Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Mixed Martial Arts Group Limited (MMA)

Compare
1.1500
-0.3700
(-24.34%)
At close: April 14 at 4:00:00 PM EDT
1.0400
-0.11
(-9.57%)
Pre-Market: 6:39:23 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.25001.25000.96101.15001.15001,490,900
Apr 11, 20251.00002.88001.00001.52001.520050,795,700
Apr 10, 20250.80600.82100.79100.79200.79202,500
Apr 9, 20250.82900.83200.78400.82000.82006,900
Apr 8, 20250.84800.84800.78800.84400.844022,600
Apr 7, 20250.86900.86900.79100.81000.81003,300
Apr 4, 20250.80000.85000.73600.85000.850014,400
Apr 3, 20250.88000.92700.82500.82500.825023,900
Apr 2, 20250.81000.86700.78000.86700.86708,700
Apr 1, 20250.88000.88000.78500.79600.796015,100
Mar 31, 20250.80000.85000.80000.85000.85002,500
Mar 28, 20250.82300.84200.82200.82200.82203,100
Mar 27, 20250.86200.91100.86200.86200.86203,700
Mar 26, 20250.93000.96000.90000.90100.901010,000
Mar 25, 20250.97000.98000.90000.90000.900041,300
Mar 24, 20251.00001.01000.91701.00001.000033,400
Mar 21, 20250.93000.99000.81200.97000.970037,800
Mar 20, 20250.70000.98000.70000.94000.940084,200
Mar 19, 20250.70300.71000.70000.71000.71004,200
Mar 18, 20250.76900.81200.70100.70300.703018,400
Mar 17, 20250.64600.79000.61800.79000.790061,700
Mar 14, 20250.70000.70000.67000.68000.68003,400
Mar 13, 20250.60000.75000.60000.71000.710019,700
Mar 12, 20250.76000.77000.72500.74100.74109,100
Mar 11, 20250.78100.78100.73000.73000.73007,700
Mar 10, 20250.89000.89400.71000.72500.725024,800
Mar 7, 20250.65000.80000.60100.80000.800091,300
Mar 6, 20250.66000.66000.60100.61000.610023,900
Mar 5, 20250.69600.69600.63000.65300.653011,300
Mar 4, 20250.64900.68100.60900.66600.666032,900
Mar 3, 20250.74800.74800.66000.66700.667017,900
Feb 28, 20250.70000.88600.70000.74500.745017,400
Feb 27, 20250.76500.82900.75100.75100.751012,500
Feb 26, 20250.79000.95200.75100.78800.788074,800
Feb 25, 20250.89800.89800.79800.79900.799010,600
Feb 24, 20250.89000.89100.82400.86000.860022,100
Feb 21, 20250.90000.93000.86000.86100.861030,700
Feb 20, 20250.90000.93000.88800.91500.91506,700
Feb 19, 20250.99000.99800.90500.92000.920025,400
Feb 18, 20250.85001.10000.79000.97000.9700199,000
Feb 14, 20250.80000.84000.75000.80100.801083,600
Feb 13, 20250.84000.88000.81000.81000.810031,200
Feb 12, 20250.85200.89500.80200.84500.845016,500
Feb 11, 20251.00001.00000.80000.83100.831052,300
Feb 10, 20250.95000.95900.85100.88100.881069,500
Feb 7, 20250.97500.98500.92000.92100.921029,700
Feb 6, 20251.09001.09000.90101.00001.0000177,000
Feb 5, 20251.13001.14901.01001.08001.080054,200
Feb 4, 20251.12001.17001.10001.13601.1360120,400
Feb 3, 20251.25001.25001.13001.18801.188011,100
Jan 31, 20251.17001.23001.15001.17001.170027,400
Jan 30, 20251.31001.36001.21001.22001.220035,100
Jan 29, 20251.31001.31001.23001.30001.300022,000
Jan 28, 20251.46001.46001.26001.27001.270036,600
Jan 27, 20251.31001.45001.26001.41001.4100101,200
Jan 24, 20251.54001.73001.30001.30001.3000417,500
Jan 23, 20251.17001.70001.14201.38001.3800309,000
Jan 22, 20251.30001.32001.12001.12001.120071,800
Jan 21, 20251.25001.27001.15001.17001.170010,500
Jan 17, 20251.22001.22001.15001.22001.220025,100
Jan 16, 20251.20001.25001.14001.14601.146077,700
Jan 15, 20251.19201.24001.11001.12001.120027,500
Jan 14, 20251.25001.30001.16001.17001.170012,400
Jan 13, 20251.31001.36001.16001.21001.210019,000
Jan 10, 20251.30001.34001.21001.28001.280016,700
Jan 8, 20251.46001.46001.20001.29001.290040,800
Jan 7, 20251.35001.52001.27001.35501.355043,100
Jan 6, 20251.50001.50001.37001.38001.380013,300
Jan 3, 20251.41001.52001.39001.42001.420014,800
Jan 2, 20251.48001.53001.36001.41001.410030,700
Dec 31, 20241.30001.58001.30001.41001.410084,700
Dec 30, 20241.36001.47001.16001.30001.300066,900
Dec 27, 20241.77001.77001.35001.45001.4500141,600
Dec 26, 20241.23002.46001.23001.75001.75001,569,800
Dec 24, 20241.18001.28001.11701.28001.280017,100
Dec 23, 20241.31001.31001.21001.21001.21009,000
Dec 20, 20241.23001.31001.15001.16001.160011,500
Dec 19, 20241.24001.27001.15301.23001.23007,700
Dec 18, 20241.20001.26701.15001.20001.20009,100
Dec 17, 20241.34601.37501.25001.25001.250020,500
Dec 16, 20241.41001.50001.38001.43001.430019,700
Dec 13, 20241.53001.53101.48001.49001.490011,600
Dec 12, 20241.57001.66001.50001.50001.50007,000
Dec 11, 20241.63801.69001.55001.55001.55004,300
Dec 10, 20241.62001.70001.55001.58001.58006,000
Dec 9, 20241.66001.71201.60001.61001.61009,300
Dec 6, 20241.61001.72001.55001.60001.600012,500
Dec 5, 20241.62001.70001.60001.70001.70002,900
Dec 4, 20241.70001.80001.55001.72001.720024,200
Dec 3, 20241.71201.86401.65001.65001.65009,600
Dec 2, 20241.78001.87001.69001.81401.81406,400
Nov 29, 20241.76301.82001.71001.82001.820036,500
Nov 27, 20241.78001.94001.72001.78001.78006,000
Nov 26, 20241.89001.92001.80001.81001.810030,100
Nov 25, 20241.66001.91001.66001.78001.780012,500
Nov 22, 20242.06002.26001.66001.67401.6740105,700
Nov 21, 20242.02002.15001.80001.81001.8100137,500
Nov 20, 20241.71002.04001.71002.04002.040042,700
Nov 19, 20241.79501.89001.70001.87401.87407,900
Nov 18, 20241.94001.99201.76001.77001.770022,000
Nov 15, 20241.88001.88901.67401.79001.790026,200
Nov 14, 20241.97002.05001.90001.90001.900044,200
Nov 13, 20242.04302.06001.92001.96001.960020,200
Nov 12, 20242.09002.15001.90501.98001.980037,100
Nov 11, 20242.45002.45002.10002.10002.100036,100
Nov 8, 20242.43002.43002.18002.27002.270031,200
Nov 7, 20242.50002.50002.30002.37002.370033,200
Nov 6, 20242.55002.64002.35002.48902.489029,600
Nov 5, 20242.31002.50002.10002.48002.480059,900
Nov 4, 20242.35002.41002.21002.37002.370024,100
Nov 1, 20242.40002.46302.30002.45002.450030,500
Oct 31, 20242.54002.54002.10002.41202.412082,500
Oct 30, 20242.20002.55001.95002.43002.4300113,600
Oct 29, 20242.29004.11002.20002.21102.2110923,400
Oct 28, 20242.00002.29001.94002.29002.290032,900
Oct 25, 20241.85002.08001.71002.05002.050041,800
Oct 24, 20241.82101.92501.76001.81001.810031,000
Oct 23, 20242.33002.33001.70501.81001.810072,300
Oct 22, 20241.79002.40001.79002.08002.080061,100
Oct 21, 20241.87001.87001.62001.68001.680019,100
Oct 18, 20241.79001.86001.69001.77001.770022,800
Oct 17, 20241.60001.73001.54001.73001.730017,200
Oct 16, 20241.50001.50001.43901.50001.50006,800
Oct 15, 20241.74001.74001.40501.42901.429011,000
Oct 14, 20241.60001.66001.51001.53001.53009,600
Oct 11, 20241.60001.64001.47001.53001.530014,400
Oct 10, 20241.68001.75001.50001.51001.510015,400
Oct 9, 20241.63001.71001.52001.52001.52005,900
Oct 8, 20241.97002.06001.63001.63001.630018,900
Oct 7, 20241.85001.91901.85001.86101.86102,100
Oct 4, 20241.78001.97001.70701.71001.710027,100
Oct 3, 20241.75001.77301.68001.75001.75009,200
Oct 2, 20242.05502.06001.79501.79501.79508,400
Oct 1, 20241.99002.69001.90002.00002.000037,100
Sep 30, 20242.01502.02501.87001.91101.911020,800
Sep 27, 20241.89001.97001.72001.94001.940021,800
Sep 26, 20242.15002.17001.43001.75501.7550105,600
Sep 25, 20242.51002.58002.08002.08102.081018,600
Sep 24, 20242.65002.66002.30002.37502.37508,100
Sep 23, 20242.63003.32002.63002.68002.680020,600
Sep 20, 20242.65002.78002.65002.70502.70501,800
Sep 19, 20243.18003.37002.62002.74002.740014,200
Sep 18, 20243.13003.30003.13003.30003.30002,700
Sep 17, 20243.34003.34003.08703.27003.27004,300
Sep 16, 20243.31003.38003.19003.23503.23506,800
Sep 13, 20243.28003.43103.28003.43003.43001,700
Sep 12, 20243.75003.83703.43003.43003.43005,500
Sep 11, 20243.99003.99003.53003.75003.750020,700
Sep 10, 20243.99003.99003.40003.52003.520022,500
Sep 9, 20243.67003.71003.51003.67003.670023,100
Sep 6, 20243.51003.55003.36003.51003.51003,700
Sep 5, 20243.67003.69003.41003.41003.41007,700
Sep 4, 20243.87703.87703.64003.81003.81007,500
Sep 3, 20243.06003.78002.93603.73003.730020,700
Aug 30, 20243.34003.34903.06203.06203.06201,600
Aug 29, 20243.38003.67003.12003.20003.20009,300
Aug 28, 20243.61903.61903.39003.39003.39003,200
Aug 27, 20243.71003.82003.41003.55003.550014,700
Aug 26, 20243.48003.89003.43003.71003.710021,400
Aug 23, 20243.35003.40003.30003.40003.40001,900
Aug 22, 20243.39003.44003.18003.35003.350012,100
Aug 21, 20242.78003.35002.65003.29503.295039,100
Aug 20, 20242.72002.72002.52502.65002.65005,100
Aug 19, 20242.97002.97002.50002.65002.65006,300
Aug 16, 20242.47002.91002.38002.86002.86008,600
Aug 15, 20242.90003.20002.56002.56002.560016,800
Aug 14, 20242.15002.75002.15002.75002.750012,600
Aug 13, 20242.10502.16302.04602.11002.11002,100
Aug 12, 20242.10002.15002.05002.11002.110010,600
Aug 9, 20242.20002.21002.09002.09002.09003,100
Aug 8, 20242.04002.20002.03002.20002.20008,000
Aug 7, 20242.13002.21502.01002.05302.053017,800
Aug 6, 20242.21002.27502.18002.18202.18203,600
Aug 5, 20242.25002.29402.14002.24502.24505,000
Aug 2, 20242.42502.42502.30102.42002.42004,200
Aug 1, 20242.27002.46002.27002.45002.45006,600
Jul 31, 20242.32002.37002.22302.27002.270010,300
Jul 30, 20242.52002.55002.16002.40002.40007,400
Jul 29, 20242.35002.50002.30002.40002.40003,900
Jul 26, 20242.41002.41002.22002.31802.31809,200
Jul 25, 20242.26002.50002.25102.27002.270012,500
Jul 24, 20242.65002.84002.12002.40002.400048,500
Jul 23, 20242.76002.94002.69702.94002.940013,800
Jul 22, 20242.95002.95002.86102.90002.90004,000
Jul 19, 20242.95003.00002.90002.95002.95009,600
Jul 18, 20242.86502.98002.86502.91002.91009,100
Jul 17, 20243.12003.12002.84002.84002.84004,100
Jul 16, 20243.16003.16002.98002.98002.98006,400
Jul 15, 20243.35503.36002.93003.01003.010039,300
Jul 12, 20243.45003.54003.24503.36003.360016,600
Jul 11, 20243.43003.43003.30003.39003.39004,100
Jul 10, 20243.27003.43003.27003.43003.43004,400
Jul 9, 20243.30003.39003.11003.25003.250014,100
Jul 8, 20243.55003.55003.26003.35003.35004,000
Jul 5, 20243.29003.43203.20003.43203.43202,500
Jul 3, 20243.30003.35003.30003.35003.35001,200
Jul 2, 20243.34503.49003.21003.25003.25004,700
Jul 1, 20243.25003.26003.11003.25003.25002,600
Jun 28, 20243.25003.25003.10003.10003.10005,800
Jun 27, 20243.15003.28003.05003.10003.10003,700
Jun 26, 20243.27003.33003.13003.13003.13003,400
Jun 25, 20243.00003.31003.00003.23003.230014,600
Jun 24, 20242.78003.04002.78003.00503.005019,500
Jun 21, 20242.91002.91002.63502.64002.64004,200
Jun 20, 20242.76502.82002.67002.73602.73604,100
Jun 18, 20242.86002.86002.65002.67002.67004,400
Jun 17, 20242.98002.98002.90002.96502.96504,000
Jun 14, 20243.15003.15002.90002.98502.98506,700
Jun 13, 20243.15703.15702.81002.92002.920020,900
Jun 12, 20242.92003.01102.92002.95002.95003,600
Jun 11, 20242.91002.99002.85002.91002.91006,800
Jun 10, 20243.12003.16002.95002.95002.950022,400
Jun 7, 20243.51003.65003.00003.00003.000020,800
Jun 6, 20243.87003.87903.50003.58003.58007,200
Jun 5, 20243.81003.88003.61003.79003.79003,700
Jun 4, 20243.83004.00403.75003.75003.75001,300
Jun 3, 20244.00004.00003.79503.90003.90005,500
May 31, 20243.82103.93703.70003.93703.93704,400
May 30, 20243.98004.11003.85003.94003.94005,500
May 29, 20244.10004.23003.65103.80003.800012,900
May 28, 20244.38004.38204.08004.09004.090014,200
May 24, 20244.21204.51004.10004.23904.239015,500
May 23, 20244.27004.28004.00004.20904.20907,200
May 22, 20244.00004.30004.00004.12004.120012,000
May 21, 20244.21004.21003.80004.15704.157040,400
May 20, 20244.60004.60003.77003.96003.960037,500
May 17, 20244.68004.79004.38404.54404.544022,000
May 16, 20244.85005.00004.00004.38004.380078,100
May 15, 20245.00005.00004.39004.90004.900062,600
May 14, 20244.50004.50004.00004.37004.370036,600
May 13, 20244.00004.40003.69004.34504.345077,800
May 10, 20243.40003.79003.40003.79003.790012,100
May 9, 20243.44903.45003.39003.39003.39003,000
May 8, 20243.67004.19003.41003.43003.430035,800
May 7, 20243.30003.51003.30003.51003.51007,900
May 6, 20243.51003.52003.27003.27003.27008,900
May 3, 20243.24003.64003.24003.55103.551010,200
May 2, 20243.12003.32003.12003.28003.28005,100
May 1, 20243.16003.19003.16003.16003.16002,000
Apr 30, 20243.12003.19003.12003.19003.19001,000
Apr 29, 20243.09003.26003.09003.16003.16004,700
Apr 26, 20243.12003.14003.08003.08003.08002,000
Apr 25, 20243.07003.16003.07003.16003.16002,100
Apr 24, 20243.05003.13003.01003.10003.10003,700
Apr 23, 20242.97003.10402.96503.01003.01006,900
Apr 22, 20243.11003.11002.88003.01003.010013,000
Apr 19, 20243.12003.34003.11003.12503.125012,000
Apr 18, 20243.17003.19203.13003.15303.15301,300
Apr 17, 20243.05003.15003.05003.13003.13007,300
Apr 16, 20242.97003.17002.97003.01003.010023,800
Apr 15, 20242.90003.05002.90002.97002.970012,300

Related Tickers

AGH Aureus Greenway Holdings Inc. Common Stock
0.6100
-4.93%
 
NWTG Newton Golf Company
1.8900
+2.16%
 
GDHG Golden Heaven Group Holdings Ltd.
0.3615
+24.66%
 
PTON Peloton Interactive, Inc.
5.70
+2.15%
 
SRM SRM Entertainment, Inc.
0.3012
-0.59%
 
FNKO Funko, Inc.
4.2700
-4.69%
 
GOLF Acushnet Holdings Corp.
61.71
-0.05%
 
HWH HWH International Inc.
1.0900
-0.91%
 
BBIG Vinco Ventures, Inc.
0.0003
+50.00%
 
YYAI Connexa Sports Technologies Inc.
0.7920
+9.92%