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)

1.410 -0.110 (-7.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.460 1.650 1.410 1.520 520,717 -0.01(-0.65%)
Oct 31, 2025 1.380 1.590 1.380 1.530 425,787 +0.15(+10.87%)
Oct 30, 2025 1.380 1.400 1.360 1.380 90,858 +0.01(+0.73%)
Oct 29, 2025 1.450 1.450 1.360 1.370 343,060 -0.10(-6.80%)
Oct 28, 2025 1.550 1.591 1.450 1.470 196,107 -0.07(-4.55%)
Oct 27, 2025 1.550 1.582 1.530 1.540 123,385 -0.01(-0.65%)
Oct 24, 2025 1.610 1.634 1.540 1.550 198,226 -0.07(-4.32%)
Oct 23, 2025 1.620 1.650 1.590 1.620 189,160 -0.04(-2.41%)
Oct 22, 2025 1.610 1.668 1.590 1.660 418,499 +0.08(+5.06%)
Oct 21, 2025 1.570 1.685 1.490 1.580 563,760 +0.02(+1.28%)
Oct 20, 2025 1.550 1.680 1.480 1.560 4,108,090 +0.14(+9.86%)
Oct 17, 2025 1.430 1.450 1.410 1.420 113,566 +0.03(+2.16%)
Oct 16, 2025 1.450 1.460 1.390 1.390 162,033 -0.07(-4.79%)
Oct 15, 2025 1.530 1.530 1.410 1.460 262,612 -0.08(-5.19%)
Oct 14, 2025 1.620 1.620 1.510 1.540 191,452 -0.07(-4.35%)
Oct 13, 2025 1.670 1.700 1.570 1.610 503,550 +0.03(+1.90%)
Oct 10, 2025 1.630 1.650 1.570 1.580 169,009 -0.04(-2.47%)
Oct 09, 2025 1.660 1.720 1.580 1.620 499,262 -0.02(-1.22%)
Oct 08, 2025 1.490 1.730 1.410 1.640 900,908 +0.17(+11.56%)
Oct 07, 2025 1.470 1.500 1.400 1.470 361,726 +0.03(+2.08%)
Oct 06, 2025 1.480 1.500 1.405 1.440 249,151 -0.02(-1.37%)
Oct 03, 2025 1.550 1.565 1.460 1.460 207,528 -0.10(-6.41%)
Oct 02, 2025 1.550 1.561 1.505 1.560 185,012 +0.02(+1.30%)
Oct 01, 2025 1.500 1.600 1.480 1.540 199,087 +0.02(+1.32%)
Sep 30, 2025 1.540 1.540 1.470 1.520 176,835 +0.01(+0.66%)
Sep 29, 2025 1.450 1.550 1.450 1.510 357,660 +0.03(+2.03%)
Sep 26, 2025 1.520 1.550 1.440 1.480 371,583 -0.02(-1.33%)
Sep 25, 2025 1.400 1.540 1.390 1.500 474,710 +0.06(+4.17%)
Sep 24, 2025 1.580 1.600 1.400 1.440 696,043 -0.15(-9.43%)
Sep 23, 2025 1.720 1.740 1.560 1.590 747,167 -0.15(-8.62%)
Sep 22, 2025 1.640 1.750 1.620 1.740 644,968 +0.12(+7.41%)
Sep 19, 2025 1.640 1.730 1.610 1.620 868,969 -0.08(-4.71%)
Sep 18, 2025 1.800 1.840 1.660 1.700 1,843,111 -0.12(-6.59%)
Sep 17, 2025 1.690 1.860 1.680 1.820 2,161,342 +0.13(+7.69%)
Sep 16, 2025 1.810 1.894 1.590 1.690 1,830,654 -0.08(-4.52%)
Sep 15, 2025 1.770 2.000 1.690 1.770 3,241,669 +0.06(+3.51%)
Sep 12, 2025 1.630 1.830 1.610 1.710 2,938,927 +0.13(+8.23%)
Sep 11, 2025 1.310 1.730 1.300 1.580 3,379,745 +0.25(+18.80%)
Sep 10, 2025 1.660 1.660 1.280 1.330 8,378,608 -0.12(-8.28%)
Sep 09, 2025 1.550 3.070 1.275 1.450 193,618,176 +0.60(+70.59%)
Sep 08, 2025 0.8900 0.9650 0.8400 0.8500 1,424,082 +0.01(+1.31%)
Sep 05, 2025 0.8280 0.8390 0.8011 0.8390 234,012 +0.00(+0.00%)
Sep 04, 2025 0.8579 0.8589 0.8200 0.8390 179,372 -0.02(-2.33%)
Sep 03, 2025 0.8675 0.8875 0.8400 0.8590 166,096 +0.00(+0.43%)
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.