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)

0.6200 +0.0490 (+8.58%)
Streaming Delayed Price Updated: 10:25 AM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.6030 0.6300 0.5600 0.5710 150,480 -0.03(-4.58%)
Feb 19, 2026 0.6200 0.6211 0.5646 0.5984 149,241 -0.01(-2.09%)
Feb 18, 2026 0.6401 0.6800 0.6100 0.6112 220,191 -0.01(-1.44%)
Feb 17, 2026 0.6969 0.7200 0.5950 0.6201 210,870 -0.08(-11.29%)
Feb 13, 2026 0.6666 0.7199 0.6616 0.6990 308,651 +0.05(+8.37%)
Feb 12, 2026 0.6901 0.7081 0.6450 0.6450 184,423 -0.05(-7.84%)
Feb 11, 2026 0.6850 0.7100 0.6700 0.6999 108,563 +0.02(+3.69%)
Feb 10, 2026 0.7101 0.7166 0.6650 0.6750 89,540 -0.04(-4.98%)
Feb 09, 2026 0.6959 0.7262 0.6948 0.7104 90,959 -0.00(-0.46%)
Feb 06, 2026 0.6919 0.7499 0.6919 0.7137 522,076 +0.03(+4.19%)
Feb 05, 2026 0.7100 0.7300 0.6600 0.6850 329,128 -0.06(-8.18%)
Feb 04, 2026 0.8200 0.8200 0.7000 0.7460 3,945,985 -0.10(-12.22%)
Feb 03, 2026 0.8660 0.9035 0.8130 0.8499 749,564 -0.02(-2.66%)
Feb 02, 2026 0.7751 0.8999 0.7751 0.8731 241,906 +0.09(+11.94%)
Jan 30, 2026 0.8485 0.8550 0.7781 0.7800 242,841 -0.06(-7.69%)
Jan 29, 2026 0.8500 0.8800 0.8011 0.8450 189,678 -0.03(-3.64%)
Jan 28, 2026 0.9107 0.9107 0.8713 0.8769 78,321 -0.03(-3.09%)
Jan 27, 2026 0.9400 0.9400 0.8803 0.9049 67,623 -0.02(-2.17%)
Jan 26, 2026 0.9500 0.9518 0.9016 0.9250 97,524 -0.03(-3.65%)
Jan 23, 2026 0.9500 0.9796 0.9500 0.9600 102,676 -0.02(-2.05%)
Jan 22, 2026 0.9800 0.9968 0.9800 0.9801 58,367 -0.02(-1.68%)
Jan 21, 2026 1.000 1.020 0.9802 0.9968 69,441 -0.00(-0.32%)
Jan 20, 2026 1.060 1.060 1.000 1.000 72,284 -0.01(-0.99%)
Jan 16, 2026 1.020 1.040 1.010 1.010 64,966 -0.02(-1.94%)
Jan 15, 2026 1.050 1.060 1.030 1.030 30,330 -0.02(-1.90%)
Jan 14, 2026 1.030 1.070 1.020 1.050 45,136 +0.00(+0.00%)
Jan 13, 2026 1.050 1.070 1.030 1.050 37,011 +0.00(+0.00%)
Jan 12, 2026 1.100 1.110 1.020 1.050 177,717 -0.08(-7.08%)
Jan 09, 2026 1.170 1.170 1.080 1.130 160,788 +0.00(+0.00%)
Jan 08, 2026 1.130 1.150 1.080 1.130 138,480 +0.00(+0.00%)
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%)
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.