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)

0.7676 +0.0215 (+2.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.6890 0.7020 0.6556 0.6870 149,044 -0.01(-1.87%)
Feb 27, 2026 0.5450 0.7100 0.5450 0.7001 488,488 +0.15(+26.83%)
Feb 26, 2026 0.5420 0.5623 0.5100 0.5520 212,238 +0.03(+5.81%)
Feb 25, 2026 0.5200 0.5420 0.4685 0.5217 1,343,999 +0.01(+2.90%)
Feb 24, 2026 0.5410 0.5610 0.5012 0.5070 243,449 -0.03(-6.20%)
Feb 23, 2026 0.5653 0.6209 0.5301 0.5405 601,877 -0.03(-5.34%)
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%)
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.