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

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.6436	0.6664	0.6353	0.6482	97,291	+0.01(+1.77%)
Apr 30, 2026	0.6490	0.6600	0.6149	0.6369	155,862	-0.02(-3.50%)
Apr 29, 2026	0.6500	0.6900	0.6271	0.6600	379,974	+0.01(+1.54%)
Apr 28, 2026	0.7314	0.7461	0.6010	0.6500	468,370	-0.12(-15.32%)
Apr 27, 2026	0.7300	0.7700	0.7108	0.7676	350,652	+0.02(+2.88%)
Apr 24, 2026	0.7640	0.7652	0.7127	0.7461	324,371	+0.01(+1.43%)
Apr 23, 2026	0.7600	0.7600	0.7000	0.7356	337,552	+0.01(+0.93%)
Apr 22, 2026	0.6600	0.7696	0.6600	0.7288	1,761,252	+0.11(+16.98%)
Apr 21, 2026	0.5500	0.6230	0.5500	0.6230	400,964	+0.07(+13.48%)
Apr 20, 2026	0.5220	0.5500	0.4827	0.5490	217,103	+0.06(+11.56%)
Apr 17, 2026	0.5100	0.5451	0.4915	0.4921	199,491	-0.01(-2.17%)
Apr 16, 2026	0.4949	0.5447	0.4794	0.5030	447,246	-0.01(-1.93%)
Apr 15, 2026	0.5000	0.5618	0.4598	0.5129	1,326,884	+0.02(+4.42%)
Apr 14, 2026	0.4800	0.4996	0.4500	0.4912	294,420	+0.03(+6.27%)
Apr 13, 2026	0.4451	0.4679	0.4203	0.4622	352,448	+0.02(+3.63%)
Apr 10, 2026	0.4280	0.4460	0.4148	0.4460	229,664	+0.02(+5.66%)
Apr 09, 2026	0.4120	0.4280	0.3473	0.4221	800,576	-0.01(-1.38%)
Apr 08, 2026	0.4469	0.4692	0.4110	0.4280	329,001	-0.01(-2.73%)
Apr 07, 2026	0.4116	0.4460	0.4046	0.4400	105,679	+0.02(+4.76%)
Apr 06, 2026	0.4200	0.4274	0.4045	0.4200	151,157	-0.00(-0.02%)
Apr 02, 2026	0.4600	0.4785	0.4201	0.4201	137,464	-0.04(-9.07%)
Apr 01, 2026	0.4614	0.5074	0.4351	0.4620	370,219	+0.01(+1.99%)
Mar 31, 2026	0.4700	0.4788	0.4410	0.4530	201,448	+0.01(+1.55%)
Mar 30, 2026	0.4300	0.4788	0.4251	0.4461	375,501	+0.02(+4.67%)
Mar 27, 2026	0.4800	0.4885	0.4258	0.4262	240,082	-0.04(-9.53%)
Mar 26, 2026	0.4200	0.4788	0.4200	0.4711	451,045	+0.04(+9.61%)
Mar 25, 2026	0.4340	0.4435	0.3845	0.4298	459,826	+0.02(+4.63%)
Mar 24, 2026	0.5000	0.5000	0.3456	0.4108	933,989	-0.06(-11.94%)
Mar 23, 2026	0.4000	0.4800	0.3525	0.4665	692,029	+0.07(+17.27%)
Mar 20, 2026	0.4030	0.4200	0.3900	0.3978	55,556	-0.01(-1.97%)
Mar 19, 2026	0.4300	0.4319	0.3904	0.4058	96,168	-0.01(-1.24%)
Mar 18, 2026	0.4352	0.4355	0.4010	0.4109	136,261	-0.01(-3.32%)
Mar 17, 2026	0.4420	0.4640	0.4112	0.4250	426,055	-0.01(-2.70%)
Mar 16, 2026	0.4100	0.4368	0.4100	0.4368	105,921	+0.03(+6.80%)
Mar 13, 2026	0.4389	0.4498	0.3957	0.4090	277,657	-0.04(-8.30%)
Mar 12, 2026	0.4183	0.4550	0.4090	0.4460	286,017	+0.02(+4.89%)
Mar 11, 2026	0.4450	0.4644	0.4114	0.4252	377,129	-0.02(-3.56%)
Mar 10, 2026	0.4490	0.4894	0.4310	0.4409	691,413	-0.01(-1.36%)
Mar 09, 2026	0.4351	0.4692	0.4006	0.4470	627,317	+0.01(+2.95%)
Mar 06, 2026	0.4590	0.4590	0.4337	0.4342	95,662	-0.02(-4.02%)
Mar 05, 2026	0.4301	0.5300	0.3500	0.4524	1,618,737	+0.03(+7.23%)
Mar 04, 2026	0.5472	0.5472	0.4015	0.4219	1,621,325	-0.12(-21.71%)
Mar 03, 2026	0.6501	0.6638	0.5255	0.5389	566,386	-0.15(-21.56%)

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 Privacy Policy and Terms Of Service.