Skip to main content
MMA logo

Mixed Martial Arts Group Limited

MMANYSEAMERICANConsumer DiscretionaryLeisure

$0.35Today:- (-)1Y −80.66%

As of Oct 28, 2026 close

Market cap
$4.60M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.23$1.69
Volume (live)
-
Avg. volume (3M)
1.87M

Mixed Martial Arts Group (MMA) Historical Stock Prices

Analyze Mixed Martial Arts Group (MMA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mixed Martial Arts Group (MMA) Interactive Price Chart

Interactive historical price chart showing Mixed Martial Arts Group stock price movements and trends across multiple time periods.

Loading chart...

MMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20260.340.360.340.350.35161.99K
Oct 27, 20260.300.350.290.330.33356.17K
Oct 26, 20260.300.310.290.290.29174.21K
Oct 23, 20260.310.310.300.310.3196.35K
Oct 22, 20260.310.320.300.310.31360.90K
Oct 21, 20260.290.310.290.310.31198.59K
Oct 20, 20260.310.310.270.300.30801.78K
Oct 19, 20260.360.360.290.320.321.59M
Oct 16, 20260.270.430.230.340.3446.08M
Oct 15, 20260.250.280.250.280.28242.52K
Oct 14, 20260.290.290.250.260.26267.92K
Oct 13, 20260.300.300.270.290.29357.29K
Oct 12, 20260.340.340.300.300.30254.21K
Oct 9, 20260.350.350.330.340.34151.16K
Oct 8, 20260.350.360.340.340.34123.24K
Oct 7, 20260.360.370.350.360.36222.64K
Oct 6, 20260.360.380.350.360.36267.51K
Oct 5, 20260.360.370.360.360.3696.42K
Oct 2, 20260.380.380.360.370.37160.29K
Oct 1, 20260.400.410.360.380.38476.44K
Sep 30, 20260.390.400.380.400.40447.23K
Sep 29, 20260.430.440.390.390.39612.40K
Sep 28, 20260.420.440.420.430.43144.78K
Sep 25, 20260.420.430.380.420.42259.38K
Sep 24, 20260.430.440.420.420.42149.08K
Sep 23, 20260.420.440.420.430.43136.86K
Sep 22, 20260.420.440.400.440.44336.12K
Sep 21, 20260.420.420.410.420.42262.30K
Sep 18, 20260.430.430.410.430.43186.01K
Sep 17, 20260.420.440.410.430.43979.30K
Sep 16, 20260.390.420.380.400.401.17M
Sep 15, 20260.390.400.370.390.39428.45K
Sep 14, 20260.410.410.390.390.39196.75K
Sep 11, 20260.400.430.400.420.42370.22K
Sep 10, 20260.410.420.400.400.40248.14K
Sep 9, 20260.440.440.410.410.41482.00K
Sep 8, 20260.440.450.390.450.45845.76K
Sep 4, 20260.450.450.430.440.44396.45K
Sep 3, 20260.460.460.440.460.46262.56K
Sep 2, 20260.430.460.430.450.45315.67K
Sep 1, 20260.430.450.410.420.421.14M
Aug 31, 20260.440.470.440.450.45791.52K
Aug 28, 20260.450.480.450.460.461.02M
Aug 27, 20260.420.470.420.460.461.03M
Aug 26, 20260.450.460.420.450.45909.58K
Aug 25, 20260.470.500.440.470.471.95M
Aug 24, 20260.460.520.440.500.503.77M
Aug 21, 20260.450.500.430.460.465.95M
Aug 20, 20260.500.950.480.570.57349.67M
Aug 19, 20260.410.420.380.380.3867.11K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.