Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.280 +0.070 (+5.78%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 1.180 1.280 1.117 1.280 17,068 +0.07(+5.78%)
Dec 23, 2024 1.310 1.310 1.210 1.210 9,040 +0.05(+4.31%)
Dec 20, 2024 1.230 1.310 1.150 1.160 11,541 -0.08(-6.10%)
Dec 19, 2024 1.240 1.270 1.153 1.235 7,515 +0.04(+2.94%)
Dec 18, 2024 1.200 1.267 1.150 1.200 9,088 -0.05(-4.00%)
Dec 17, 2024 1.346 1.375 1.250 1.250 20,542 -0.18(-12.59%)
Dec 16, 2024 1.410 1.500 1.380 1.430 19,703 -0.06(-4.05%)
Dec 13, 2024 1.530 1.531 1.480 1.490 11,636 -0.01(-0.64%)
Dec 12, 2024 1.570 1.660 1.500 1.500 7,016 -0.05(-3.23%)
Dec 11, 2024 1.638 1.690 1.550 1.550 4,263 -0.03(-1.90%)
Dec 10, 2024 1.620 1.700 1.550 1.580 6,015 -0.03(-1.87%)
Dec 09, 2024 1.660 1.712 1.600 1.610 9,268 +0.01(+0.62%)
Dec 06, 2024 1.610 1.720 1.550 1.600 12,601 -0.10(-5.88%)
Dec 05, 2024 1.620 1.700 1.600 1.700 2,852 -0.02(-1.16%)
Dec 04, 2024 1.700 1.800 1.550 1.720 24,164 +0.07(+4.24%)
Dec 03, 2024 1.712 1.864 1.650 1.650 9,605 -0.16(-9.02%)
Dec 02, 2024 1.780 1.870 1.690 1.813 6,419 -0.01(-0.35%)
Nov 29, 2024 1.763 1.820 1.710 1.820 36,495 +0.04(+2.24%)
Nov 27, 2024 1.780 1.940 1.720 1.780 6,005 -0.03(-1.66%)
Nov 26, 2024 1.890 1.920 1.800 1.810 30,137 +0.03(+1.69%)
Nov 25, 2024 1.660 1.910 1.660 1.780 12,506 +0.11(+6.33%)
Nov 22, 2024 2.060 2.260 1.660 1.674 105,679 -0.14(-7.51%)
Nov 21, 2024 2.020 2.150 1.800 1.810 135,844 -0.23(-11.27%)
Nov 20, 2024 1.710 2.040 1.710 2.040 42,659 +0.17(+8.86%)
Nov 19, 2024 1.795 1.890 1.700 1.874 7,912 +0.10(+5.87%)
Nov 18, 2024 1.940 1.992 1.760 1.770 21,972 -0.02(-1.11%)
Nov 15, 2024 1.880 1.889 1.674 1.790 26,207 -0.11(-5.79%)
Nov 14, 2024 1.970 2.050 1.900 1.900 44,207 -0.06(-3.06%)
Nov 13, 2024 2.040 2.060 1.920 1.960 20,172 -0.02(-1.01%)
Nov 12, 2024 2.090 2.150 1.905 1.980 36,565 -0.12(-5.71%)
Nov 11, 2024 2.450 2.450 2.100 2.100 36,114 -0.17(-7.49%)
Nov 08, 2024 2.430 2.430 2.180 2.270 31,167 -0.10(-4.22%)
Nov 07, 2024 2.500 2.500 2.300 2.370 33,248 -0.12(-4.79%)
Nov 06, 2024 2.550 2.640 2.350 2.489 29,676 +0.01(+0.38%)
Nov 05, 2024 2.310 2.500 2.100 2.480 59,930 +0.11(+4.64%)
Nov 04, 2024 2.350 2.410 2.210 2.370 24,112 -0.08(-3.27%)
Nov 01, 2024 2.400 2.463 2.300 2.450 30,451 +0.04(+1.60%)
Oct 31, 2024 2.540 2.540 2.100 2.412 82,534 -0.02(-0.76%)
Oct 30, 2024 2.200 2.550 1.950 2.430 113,918 +0.22(+9.91%)
Oct 29, 2024 2.290 4.110 2.200 2.211 923,590 -0.08(-3.45%)
Oct 28, 2024 2.000 2.290 1.940 2.290 32,935 +0.24(+11.71%)
Oct 25, 2024 1.850 2.080 1.710 2.050 41,811 +0.24(+13.27%)
Oct 24, 2024 1.821 1.925 1.760 1.810 31,047 -0.00(-0.01%)
Oct 23, 2024 2.330 2.330 1.705 1.810 72,331 -0.27(-12.98%)
Oct 22, 2024 1.790 2.400 1.790 2.080 61,320 +0.40(+23.81%)
Oct 21, 2024 1.870 1.870 1.620 1.680 19,133 -0.09(-5.08%)
Oct 18, 2024 1.790 1.860 1.690 1.770 22,775 +0.04(+2.31%)
Oct 17, 2024 1.600 1.730 1.540 1.730 17,242 +0.23(+15.33%)
Oct 16, 2024 1.500 1.500 1.439 1.500 6,801 +0.07(+5.00%)
Oct 15, 2024 1.740 1.740 1.405 1.429 10,980 -0.10(-6.63%)
Oct 14, 2024 1.600 1.660 1.510 1.530 9,614 +0.00(+0.00%)
Oct 11, 2024 1.600 1.640 1.470 1.530 14,361 +0.02(+1.32%)
Oct 10, 2024 1.680 1.750 1.500 1.510 15,422 -0.01(-0.66%)
Oct 09, 2024 1.630 1.710 1.520 1.520 5,917 -0.11(-6.75%)
Oct 08, 2024 1.970 2.060 1.630 1.630 18,871 -0.23(-12.39%)
Oct 07, 2024 1.850 1.919 1.850 1.861 2,078 +0.15(+8.80%)
Oct 04, 2024 1.780 1.970 1.706 1.710 27,161 -0.04(-2.29%)
Oct 03, 2024 1.750 1.772 1.680 1.750 9,186 -0.04(-2.51%)
Oct 02, 2024 2.055 2.060 1.795 1.795 8,465 -0.21(-10.25%)
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 following
Privacy Policy and Terms and Conditions.