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 )

0.8810 -0.0402 (-4.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 10, 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 (%)
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%)
Feb 03, 2025 1.250 1.250 1.130 1.188 11,147 +0.02(+1.56%)
Jan 31, 2025 1.170 1.230 1.150 1.170 27,453 -0.05(-4.10%)
Jan 30, 2025 1.310 1.360 1.210 1.220 35,072 -0.08(-6.15%)
Jan 29, 2025 1.310 1.310 1.230 1.300 21,972 +0.03(+2.36%)
Jan 28, 2025 1.460 1.460 1.260 1.270 36,703 -0.14(-9.93%)
Jan 27, 2025 1.310 1.450 1.260 1.410 101,242 +0.11(+8.46%)
Jan 24, 2025 1.540 1.730 1.300 1.300 417,852 -0.08(-5.80%)
Jan 23, 2025 1.170 1.700 1.142 1.380 309,109 +0.26(+23.21%)
Jan 22, 2025 1.300 1.320 1.120 1.120 70,611 -0.05(-4.27%)
Jan 21, 2025 1.250 1.270 1.150 1.170 10,549 -0.05(-4.10%)
Jan 17, 2025 1.220 1.220 1.150 1.220 25,055 +0.07(+6.46%)
Jan 16, 2025 1.200 1.250 1.140 1.146 77,662 +0.03(+2.32%)
Jan 15, 2025 1.190 1.240 1.110 1.120 27,493 -0.05(-4.27%)
Jan 14, 2025 1.250 1.300 1.160 1.170 12,403 -0.04(-3.31%)
Jan 13, 2025 1.310 1.360 1.160 1.210 19,010 -0.07(-5.47%)
Jan 10, 2025 1.300 1.340 1.210 1.280 16,655 -0.01(-0.78%)
Jan 08, 2025 1.460 1.460 1.200 1.290 40,784 -0.06(-4.76%)
Jan 07, 2025 1.350 1.520 1.270 1.355 43,102 -0.03(-1.85%)
Jan 06, 2025 1.500 1.500 1.370 1.380 13,289 -0.04(-2.82%)
Jan 03, 2025 1.410 1.520 1.390 1.420 14,786 +0.01(+0.71%)
Jan 02, 2025 1.480 1.530 1.360 1.410 30,677 +0.00(+0.00%)
Dec 31, 2024 1.410 0 +0.11(+8.46%)
Dec 30, 2024 1.360 1.470 1.160 1.300 66,889 -0.15(-10.34%)
Dec 27, 2024 1.770 1.770 1.350 1.450 141,617 -0.30(-17.14%)
Dec 26, 2024 1.230 2.460 1.230 1.750 1,569,760 +0.47(+36.73%)
Dec 24, 2024 1.180 1.280 1.117 1.280 17,068 +0.07(+5.78%)
Dec 23, 2024 1.310 1.310 1.210 1.210 9,040 +0.05(+4.31%)
Dec 20, 2024 1.230 1.310 1.150 1.160 11,541 -0.08(-6.10%)
Dec 19, 2024 1.240 1.270 1.153 1.235 7,515 +0.04(+2.94%)
Dec 18, 2024 1.200 1.267 1.150 1.200 9,088 -0.05(-4.00%)
Dec 17, 2024 1.346 1.375 1.250 1.250 20,542 -0.18(-12.59%)
Dec 16, 2024 1.410 1.500 1.380 1.430 19,703 -0.06(-4.05%)
Dec 13, 2024 1.530 1.531 1.480 1.490 11,636 -0.01(-0.64%)
Dec 12, 2024 1.570 1.660 1.500 1.500 7,016 -0.05(-3.23%)
Dec 11, 2024 1.638 1.690 1.550 1.550 4,263 -0.03(-1.90%)
Dec 10, 2024 1.620 1.700 1.550 1.580 6,015 -0.03(-1.87%)
Dec 09, 2024 1.660 1.712 1.600 1.610 9,268 +0.01(+0.62%)
Dec 06, 2024 1.610 1.720 1.550 1.600 12,601 -0.10(-5.88%)
Dec 05, 2024 1.620 1.700 1.600 1.700 2,852 -0.02(-1.16%)
Dec 04, 2024 1.700 1.800 1.550 1.720 24,164 +0.07(+4.24%)
Dec 03, 2024 1.712 1.864 1.650 1.650 9,605 -0.16(-9.02%)
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.