• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.4524 +0.0305 (+7.23%)
    Official Closing Price Updated: 8:00 PM EST, Mar 5, 2026 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 (%)
    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%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.