MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MMA — Mixed Martial Arts Group Limited
NYSE AmericanMixed Martial Arts Group Limited
$0.36
-0.00(-0.44%)
- O
- 0.36
- H
- 0.38
- L
- 0.35
- V
- 267.51K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.36
Period Return-59.36%
Period High$3.07
Period Low$0.35
Avg Daily Volume2.07M
Total Trading Days365
MMA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.36 | $0.38 | $0.35 | $0.36 | $-0.00 | -0.44% | 267,510 | $0.36 | $0.35 $0.38 |
| Oct 5, 2026 | $0.36 | $0.37 | $0.36 | $0.36 | $-0.01 | -1.91% | 98,934 | $0.37 | $0.36 $0.37 |
| Oct 2, 2026 | $0.38 | $0.38 | $0.36 | $0.37 | $-0.00 | -0.80% | 161,552 | $0.37 | $0.36 $0.38 |
| Oct 1, 2026 | $0.40 | $0.41 | $0.36 | $0.38 | $-0.02 | -5.54% | 477,798 | $0.38 | $0.36 $0.41 |
| Sep 30, 2026 | $0.39 | $0.40 | $0.38 | $0.40 | +$0.01 | +1.79% | 450,782 | $0.39 | $0.38 $0.40 |
| Sep 29, 2026 | $0.43 | $0.44 | $0.39 | $0.39 | $-0.04 | -9.28% | 621,618 | $0.41 | $0.39 $0.44 |
| Sep 28, 2026 | $0.42 | $0.44 | $0.42 | $0.43 | +$0.01 | +2.45% | 145,251 | $0.43 | $0.42 $0.44 |
| Sep 25, 2026 | $0.42 | $0.43 | $0.38 | $0.42 | +$0.00 | +0.72% | 259,633 | $0.41 | $0.38 $0.43 |
| Sep 24, 2026 | $0.43 | $0.44 | $0.42 | $0.42 | $-0.02 | -3.88% | 150,241 | $0.43 | $0.42 $0.44 |
| Sep 23, 2026 | $0.42 | $0.44 | $0.42 | $0.43 | $-0.00 | -1.07% | 139,968 | $0.43 | $0.42 $0.44 |
| Sep 22, 2026 | $0.43 | $0.44 | $0.40 | $0.44 | +$0.02 | +4.83% | 338,074 | $0.42 | $0.40 $0.44 |
| Sep 21, 2026 | $0.42 | $0.43 | $0.41 | $0.42 | $-0.02 | -3.49% | 264,868 | $0.42 | $0.41 $0.43 |
| Sep 18, 2026 | $0.43 | $0.43 | $0.41 | $0.43 | $-0.00 | -0.30% | 186,656 | $0.42 | $0.41 $0.43 |
| Sep 17, 2026 | $0.42 | $0.44 | $0.41 | $0.43 | +$0.03 | +7.50% | 988,869 | $0.42 | $0.41 $0.44 |
| Sep 16, 2026 | $0.39 | $0.42 | $0.38 | $0.40 | +$0.01 | +2.30% | 1,180,938 | $0.40 | $0.38 $0.42 |
| Sep 15, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | +$0.00 | +0.48% | 427,951 | $0.38 | $0.37 $0.40 |
| Sep 14, 2026 | $0.41 | $0.41 | $0.39 | $0.39 | $-0.03 | -6.41% | 196,745 | $0.40 | $0.39 $0.41 |
| Sep 11, 2026 | $0.40 | $0.43 | $0.40 | $0.42 | +$0.02 | +4.06% | 369,897 | $0.41 | $0.40 $0.43 |
| Sep 10, 2026 | $0.41 | $0.42 | $0.40 | $0.40 | $-0.00 | -0.88% | 259,474 | $0.41 | $0.40 $0.42 |
| Sep 9, 2026 | $0.44 | $0.44 | $0.41 | $0.41 | $-0.04 | -9.39% | 509,469 | $0.42 | $0.41 $0.44 |
| Sep 8, 2026 | $0.44 | $0.45 | $0.39 | $0.45 | +$0.01 | +1.22% | 1,015,494 | $0.43 | $0.39 $0.45 |
| Sep 4, 2026 | $0.45 | $0.45 | $0.43 | $0.44 | $-0.01 | -2.65% | 410,880 | $0.44 | $0.43 $0.45 |
| Sep 3, 2026 | $0.46 | $0.46 | $0.44 | $0.46 | +$0.00 | +0.88% | 271,885 | $0.45 | $0.44 $0.46 |
| Sep 2, 2026 | $0.43 | $0.46 | $0.43 | $0.45 | +$0.03 | +7.03% | 315,656 | $0.44 | $0.43 $0.46 |
| Sep 1, 2026 | $0.44 | $0.45 | $0.41 | $0.42 | $-0.03 | -6.45% | 1,169,046 | $0.43 | $0.41 $0.45 |
| Aug 31, 2026 | $0.44 | $0.47 | $0.44 | $0.45 | $-0.01 | -1.87% | 802,120 | $0.45 | $0.44 $0.47 |
| Aug 28, 2026 | $0.45 | $0.49 | $0.45 | $0.46 | +$0.00 | +0.00% | 1,053,025 | $0.46 | $0.45 $0.49 |
| Aug 27, 2026 | $0.42 | $0.47 | $0.42 | $0.46 | +$0.01 | +2.22% | 1,044,500 | $0.45 | $0.42 $0.47 |
| Aug 26, 2026 | $0.45 | $0.46 | $0.42 | $0.45 | $-0.02 | -3.66% | 924,430 | $0.44 | $0.42 $0.46 |
| Aug 25, 2026 | $0.47 | $0.50 | $0.44 | $0.47 | $-0.03 | -6.60% | 1,990,013 | $0.47 | $0.44 $0.50 |