NYSEAMERICAN : MMA

Mixed Martial Arts Group Limited — Price history

Consumer Discretionary · Leisure · Australia

Last price 0.3341 USD (Oct 30, 2026, 10:23 AM EDT) · Market cap 8.85M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Mixed Martial Arts Group Limited (MMA) closed at 0.3345 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.3489	0.3499	0.3342	0.3345	55,020	-1.68%
2026-10-29	0.353	0.3764	0.3402	0.3402	64,141	-3.63%
2026-10-28	0.3208	0.3661	0.3208	0.353	161,994	+6.04%
2026-10-27	0.3001	0.3479	0.2949	0.3329	356,174	+13.12%
2026-10-26	0.3001	0.31	0.2873	0.2943	174,208	-3.54%
2026-10-23	0.3133	0.3133	0.2989	0.3051	96,350	-2.62%
2026-10-22	0.3097	0.323	0.2959	0.3133	360,905	+0.26%
2026-10-21	0.2943	0.3125	0.29	0.3125	198,587	+3.00%
2026-10-20	0.3078	0.3109	0.2701	0.3034	801,785	-4.44%
2026-10-19	0.3568	0.3568	0.29	0.3175	1,587,584	-6.89%
2026-10-16	0.2739	0.43	0.234	0.341	46,084,215	+23.91%
2026-10-15	0.2512	0.281	0.2512	0.2752	242,517	+6.25%
2026-10-14	0.2885	0.2885	0.2529	0.259	267,919	-11.00%
2026-10-13	0.297	0.3014	0.27	0.291	357,285	-3.42%
2026-10-12	0.3369	0.34	0.3	0.3013	254,208	-11.90%
2026-10-09	0.3455	0.3482	0.3301	0.342	151,161	-0.64%
2026-10-08	0.355	0.3588	0.34	0.3442	123,243	-4.04%
2026-10-07	0.361	0.3701	0.355	0.3587	222,638	-1.27%
2026-10-06	0.3632	0.3753	0.35	0.3633	267,511	-0.44%
2026-10-05	0.363	0.37	0.3608	0.3649	96,415	-1.91%
2026-10-02	0.378	0.378	0.3649	0.372	160,291	-0.80%
2026-10-01	0.4	0.4094	0.3633	0.375	476,444	-5.54%
2026-09-30	0.3927	0.4049	0.3777	0.397	447,225	+1.79%
2026-09-29	0.428	0.4388	0.39	0.39	612,397	-9.28%
2026-09-28	0.4204	0.44	0.4154	0.4299	144,784	+2.45%
2026-09-25	0.4169	0.4295	0.3806	0.4196	259,384	+0.72%
2026-09-24	0.4285	0.436	0.4151	0.4166	149,080	-3.88%
2026-09-23	0.4243	0.44	0.4189	0.4334	136,860	-1.07%
2026-09-22	0.425	0.44	0.4002	0.4381	336,122	+4.83%
2026-09-21	0.42	0.425	0.4059	0.4179	262,299	-3.49%
2026-09-18	0.4296	0.433	0.41	0.433	186,012	-0.30%
2026-09-17	0.4151	0.442	0.41	0.4343	979,303	+7.50%
2026-09-16	0.3934	0.4199	0.3801	0.404	1,171,477	+2.30%
2026-09-15	0.39	0.3991	0.3701	0.3949	428,452	+0.48%
2026-09-14	0.408	0.4115	0.391	0.393	196,746	-6.41%
2026-09-11	0.404	0.4307	0.402	0.4199	370,218	+4.06%
2026-09-10	0.407	0.4203	0.4035	0.4035	248,141	-0.88%
2026-09-09	0.4374	0.441	0.4055	0.4071	482,002	-9.39%
2026-09-08	0.4437	0.4548	0.3941	0.4493	845,757	+1.22%
2026-09-04	0.446	0.4499	0.4314	0.4439	396,454	-2.65%
2026-09-03	0.462	0.462	0.4385	0.456	262,564	+0.88%
2026-09-02	0.4279	0.4572	0.4279	0.452	315,667	+7.03%
2026-09-01	0.435	0.45	0.4146	0.4223	1,139,927	-6.45%
2026-08-31	0.4411	0.4685	0.4355	0.4514	791,518	-1.87%
2026-08-28	0.45	0.485	0.45	0.46	1,019,122	+0.00%
2026-08-27	0.422	0.465	0.4206	0.46	1,025,029	+2.22%
2026-08-26	0.4462	0.457	0.4205	0.45	909,575	-3.66%
2026-08-25	0.4732	0.4965	0.441	0.4671	1,951,403	-6.60%
2026-08-24	0.4611	0.52	0.44	0.5001	3,766,020	+8.72%
2026-08-21	0.45	0.4988	0.431	0.46	5,950,463	-18.76%
2026-08-20	0.4961	0.95	0.483	0.5662	349,674,623	+49.00%
2026-08-19	0.415	0.4207	0.38	0.38	67,109	-2.34%
2026-08-18	0.395	0.4011	0.3891	0.3891	55,374	-1.49%
2026-08-17	0.396	0.4262	0.395	0.395	49,294	-2.92%
2026-08-14	0.395	0.4085	0.395	0.4069	107,847	+0.44%
2026-08-13	0.4359	0.4359	0.4051	0.4051	55,484	-4.68%
2026-08-12	0.4221	0.4439	0.4121	0.425	101,945	+4.17%
2026-08-11	0.4031	0.4294	0.395	0.408	36,516	+0.72%
2026-08-10	0.4203	0.4282	0.401	0.4051	44,072	-2.62%
2026-08-07	0.41	0.4386	0.39	0.416	230,185	+1.96%
2026-08-06	0.4	0.4199	0.39	0.408	162,564	-3.09%
2026-08-05	0.4152	0.425	0.3929	0.421	87,971	-1.64%
2026-08-04	0.4089	0.4371	0.389	0.428	189,960	+9.72%
2026-08-03	0.401	0.4128	0.3888	0.3901	167,328	-5.54%
2026-07-31	0.43	0.43	0.4	0.413	71,591	-0.72%
2026-07-30	0.42	0.46	0.41	0.416	36,509	-3.26%
2026-07-29	0.4578	0.4703	0.43	0.43	63,490	-9.09%
2026-07-28	0.4814	0.4986	0.4444	0.473	159,196	-1.46%
2026-07-27	0.4812	0.4987	0.4777	0.48	94,207	-3.88%
2026-07-24	0.47	0.4994	0.4501	0.4994	135,801	+6.23%
2026-07-23	0.47	0.4966	0.47	0.4701	40,258	-2.08%
2026-07-22	0.476	0.4999	0.4751	0.4801	128,455	-2.04%
2026-07-21	0.4899	0.5	0.475	0.4901	63,816	+4.03%
2026-07-20	0.4583	0.4793	0.45	0.4711	89,970	+2.39%
2026-07-17	0.47	0.5048	0.4601	0.4601	131,151	-4.70%
2026-07-16	0.4914	0.504	0.4828	0.4828	139,444	-0.45%
2026-07-15	0.5	0.51	0.4784	0.485	102,367	+1.38%
2026-07-14	0.509	0.509	0.4734	0.4784	41,164	+1.29%
2026-07-13	0.52	0.52	0.4723	0.4723	116,701	-8.11%
2026-07-10	0.5311	0.5311	0.51	0.514	77,746	-0.19%
2026-07-09	0.51	0.5411	0.51	0.515	41,972	-1.55%
2026-07-08	0.5624	0.5699	0.5112	0.5231	93,880	-3.17%
2026-07-07	0.5616	0.5625	0.5124	0.5402	76,648	-2.93%
2026-07-06	0.5579	0.5702	0.5283	0.5565	76,964	+2.11%
2026-07-02	0.54	0.5579	0.5303	0.545	124,668	+0.93%
2026-07-01	0.55	0.5799	0.52	0.54	267,068	+4.65%
2026-06-30	0.5	0.53	0.4901	0.516	122,146	-0.04%
2026-06-29	0.5162	0.531	0.5057	0.5162	41,506	-1.86%
2026-06-26	0.51	0.5396	0.474	0.526	222,378	+2.14%
2026-06-25	0.5237	0.5237	0.4702	0.515	287,449	-1.38%
2026-06-24	0.5015	0.5222	0.48	0.5222	216,389	+4.34%
2026-06-23	0.5046	0.5064	0.4517	0.5005	649,588	+0.89%
2026-06-22	0.4908	0.5228	0.4666	0.4961	338,484	-1.20%
2026-06-18	0.5228	0.5338	0.4777	0.5022	526,466	-8.20%
2026-06-17	0.5594	0.5594	0.4902	0.547	665,486	-0.36%
2026-06-16	0.5096	0.5502	0.4733	0.549	633,125	+4.17%
2026-06-15	0.425	0.54	0.38	0.527	3,683,260	+20.54%
2026-06-12	0.46	0.4748	0.4111	0.4372	1,787,453	+1.75%
2026-06-11	0.719	0.75	0.36	0.4297	6,154,490	-45.95%
2026-06-10	0.864	0.9	0.64	0.795	7,232,039	-1.85%
2026-06-09	0.7	0.93	0.69	0.81	8,826,588	+24.16%
2026-06-08	0.6	0.7778	0.5662	0.6524	4,837,183	+13.66%
2026-06-05	0.5219	0.574	0.49	0.574	220,960	+10.45%
2026-06-04	0.561	0.561	0.5	0.5197	365,343	-7.08%
2026-06-03	0.5653	0.57	0.547	0.5593	58,560	-1.01%
2026-06-02	0.548	0.5662	0.5438	0.565	75,892	-1.57%
2026-06-01	0.5426	0.577	0.53	0.574	393,683	+6.26%
2026-05-29	0.527	0.5494	0.527	0.5402	86,906	-0.57%
2026-05-28	0.531	0.5749	0.52	0.5433	318,843	-0.06%
2026-05-27	0.57	0.5785	0.53	0.5436	78,120	-4.30%
2026-05-26	0.5341	0.575	0.5333	0.568	133,056	+3.86%
2026-05-22	0.4694	0.56	0.4694	0.5469	478,082	+11.61%
2026-05-21	0.4856	0.5255	0.46	0.49	4,803,719	-3.73%
2026-05-20	0.52	0.549	0.5055	0.509	203,338	-1.74%
2026-05-19	0.536	0.5536	0.5156	0.518	160,228	-3.36%
2026-05-18	0.5519	0.5526	0.5222	0.536	81,528	-3.02%
2026-05-15	0.504	0.5675	0.504	0.5527	173,662	+6.37%
2026-05-14	0.5296	0.5375	0.4777	0.5196	206,305	-4.84%
2026-05-13	0.5468	0.5582	0.5302	0.546	119,934	-2.15%
2026-05-12	0.5436	0.558	0.5351	0.558	122,285	+2.42%