ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.130 -0.040 (-3.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2026 1.120 1.140 1.112 1.130 46,979 -0.04(-3.42%)
Jan 06, 2026 1.230 1.250 1.085 1.170 249,153 -0.04(-3.31%)
Jan 05, 2026 1.160 1.240 1.140 1.210 199,683 +0.10(+9.01%)
Jan 02, 2026 1.150 1.150 1.080 1.110 157,515 -0.01(-0.89%)
Dec 31, 2025 1.200 1.210 1.072 1.120 205,943 -0.07(-5.88%)
Dec 30, 2025 1.340 1.420 1.160 1.190 1,182,532 -0.05(-4.03%)
Dec 29, 2025 1.170 1.250 1.050 1.240 1,655,056 +0.02(+1.64%)
Dec 26, 2025 1.170 1.270 1.110 1.220 151,459 +0.11(+9.91%)
Dec 24, 2025 1.100 1.120 1.040 1.110 127,412 +0.03(+2.78%)
Dec 23, 2025 1.150 1.150 1.040 1.080 124,690 -0.02(-1.82%)
Dec 22, 2025 1.130 1.176 1.070 1.100 127,126 -0.03(-2.65%)
Dec 19, 2025 1.190 1.190 1.110 1.130 52,304 -0.03(-2.84%)
Dec 18, 2025 1.160 1.203 1.150 1.163 60,220 -0.01(-0.60%)
Dec 17, 2025 1.180 1.239 1.160 1.170 55,680 -0.04(-3.31%)
Dec 16, 2025 1.250 1.275 1.190 1.210 108,458 -0.06(-4.72%)
Dec 15, 2025 1.220 1.280 1.220 1.270 70,734 +0.03(+2.42%)
Dec 12, 2025 1.320 1.470 1.230 1.240 310,359 -0.07(-5.34%)
Dec 11, 2025 1.260 1.320 1.260 1.310 31,231 +0.07(+5.65%)
Dec 10, 2025 1.320 1.380 1.240 1.240 209,081 -0.13(-9.49%)
Dec 09, 2025 1.440 1.490 1.340 1.370 287,374 -0.04(-2.84%)
Dec 08, 2025 1.340 1.464 1.320 1.410 285,337 +0.14(+10.76%)
Dec 05, 2025 1.300 1.300 1.250 1.273 56,002 +0.02(+1.84%)
Dec 04, 2025 1.220 1.281 1.220 1.250 26,479 +0.03(+2.46%)
Dec 03, 2025 1.150 1.250 1.150 1.220 62,319 +0.02(+1.67%)
Dec 02, 2025 1.190 1.265 1.190 1.200 29,275 -0.01(-0.83%)
Dec 01, 2025 1.240 1.250 1.210 1.210 27,478 -0.04(-3.20%)
Nov 28, 2025 1.310 1.370 1.250 1.250 85,421 -0.09(-6.72%)
Nov 26, 2025 1.240 1.370 1.220 1.340 153,797 +0.14(+11.67%)
Nov 25, 2025 1.180 1.280 1.170 1.200 144,370 +0.00(+0.00%)
Nov 24, 2025 1.090 1.280 1.090 1.200 218,092 +0.12(+11.11%)
Nov 21, 2025 1.060 1.080 1.050 1.080 80,370 +0.01(+0.93%)
Nov 20, 2025 1.170 1.170 1.070 1.070 61,353 -0.09(-7.76%)
Nov 19, 2025 1.160 1.200 1.140 1.160 89,624 -0.01(-0.85%)
Nov 18, 2025 1.120 1.170 1.110 1.170 86,597 +0.01(+0.86%)
Nov 17, 2025 1.410 1.410 1.075 1.160 438,877 -0.25(-17.73%)
Nov 14, 2025 1.410 1.420 1.391 1.410 73,897 -0.03(-2.08%)
Nov 13, 2025 1.430 1.460 1.410 1.440 44,532 -0.01(-0.69%)
Nov 12, 2025 1.430 1.460 1.400 1.450 86,370 +0.04(+2.84%)
Nov 11, 2025 1.440 1.470 1.410 1.410 46,715 -0.11(-7.24%)
Nov 10, 2025 1.470 1.560 1.450 1.520 159,255 +0.07(+4.83%)
Nov 07, 2025 1.420 1.520 1.390 1.450 191,458 +0.03(+2.11%)
Nov 06, 2025 1.480 1.490 1.400 1.420 182,383 -0.05(-3.40%)
Nov 05, 2025 1.500 1.510 1.445 1.470 55,998 -0.02(-1.34%)
Nov 04, 2025 1.540 1.540 1.452 1.490 140,468 -0.03(-1.97%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.