Mixed Martial Arts Group Limited Ordinary Shares (MMA)
0.6658
-0.0012 (-0.18%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 0.65 | 0.68 | 0.61 | 0.67 | 32,918 | 0.67 |
| 3/03/2025 | 0.75 | 0.75 | 0.66 | 0.67 | 17,933 | 0.67 |
| 2/28/2025 | 0.70 | 0.89 | 0.70 | 0.74 | 17,363 | 0.74 |
| 2/27/2025 | 0.77 | 0.83 | 0.75 | 0.75 | 12,468 | 0.75 |
| 2/26/2025 | 0.79 | 0.95 | 0.75 | 0.79 | 74,760 | 0.79 |
| 2/25/2025 | 0.90 | 0.90 | 0.80 | 0.80 | 9,685 | 0.80 |
| 2/24/2025 | 0.89 | 0.89 | 0.82 | 0.86 | 22,113 | 0.86 |
| 2/21/2025 | 0.90 | 0.93 | 0.86 | 0.86 | 30,702 | 0.86 |
| 2/20/2025 | 0.90 | 0.93 | 0.89 | 0.92 | 6,744 | 0.92 |
| 2/19/2025 | 0.99 | 1.00 | 0.90 | 0.92 | 25,425 | 0.92 |
| 2/18/2025 | 0.85 | 1.10 | 0.79 | 0.97 | 196,477 | 0.97 |
| 2/14/2025 | 0.80 | 0.84 | 0.75 | 0.80 | 83,611 | 0.80 |
| 2/13/2025 | 0.84 | 0.88 | 0.81 | 0.81 | 31,245 | 0.81 |
| 2/12/2025 | 0.85 | 0.89 | 0.80 | 0.84 | 14,731 | 0.84 |
| 2/11/2025 | 1.00 | 1.00 | 0.80 | 0.83 | 52,284 | 0.83 |
| 2/10/2025 | 0.95 | 0.96 | 0.85 | 0.88 | 66,171 | 0.88 |
| 2/07/2025 | 0.97 | 0.98 | 0.92 | 0.92 | 29,671 | 0.92 |
| 2/06/2025 | 1.09 | 1.09 | 0.90 | 1.00 | 176,999 | 1.00 |
| 2/05/2025 | 1.13 | 1.15 | 1.01 | 1.08 | 54,185 | 1.08 |
| 2/04/2025 | 1.12 | 1.17 | 1.10 | 1.14 | 119,879 | 1.14 |
| 2/03/2025 | 1.25 | 1.25 | 1.13 | 1.19 | 11,147 | 1.19 |
| 1/31/2025 | 1.17 | 1.23 | 1.15 | 1.17 | 27,453 | 1.17 |
| 1/30/2025 | 1.31 | 1.36 | 1.21 | 1.22 | 35,072 | 1.22 |
| 1/29/2025 | 1.31 | 1.31 | 1.23 | 1.30 | 21,972 | 1.30 |
| 1/28/2025 | 1.46 | 1.46 | 1.26 | 1.27 | 36,703 | 1.27 |
| 1/27/2025 | 1.31 | 1.45 | 1.26 | 1.41 | 101,242 | 1.41 |
| 1/24/2025 | 1.54 | 1.73 | 1.30 | 1.30 | 417,852 | 1.30 |
| 1/23/2025 | 1.17 | 1.70 | 1.14 | 1.38 | 309,109 | 1.38 |
| 1/22/2025 | 1.30 | 1.32 | 1.12 | 1.12 | 70,611 | 1.12 |
| 1/21/2025 | 1.25 | 1.27 | 1.15 | 1.17 | 10,549 | 1.17 |
| 1/17/2025 | 1.22 | 1.22 | 1.15 | 1.22 | 25,055 | 1.22 |
| 1/16/2025 | 1.20 | 1.25 | 1.14 | 1.15 | 77,662 | 1.15 |
| 1/15/2025 | 1.19 | 1.24 | 1.11 | 1.12 | 27,493 | 1.12 |
| 1/14/2025 | 1.25 | 1.30 | 1.16 | 1.17 | 12,403 | 1.17 |
| 1/13/2025 | 1.31 | 1.36 | 1.16 | 1.21 | 19,010 | 1.21 |
| 1/10/2025 | 1.30 | 1.34 | 1.21 | 1.28 | 16,655 | 1.28 |
| 1/08/2025 | 1.46 | 1.46 | 1.20 | 1.29 | 40,784 | 1.29 |
| 1/07/2025 | 1.35 | 1.52 | 1.27 | 1.35 | 43,102 | 1.35 |
| 1/06/2025 | 1.50 | 1.50 | 1.37 | 1.38 | 13,289 | 1.38 |
| 1/03/2025 | 1.41 | 1.52 | 1.39 | 1.42 | 14,786 | 1.42 |
| 1/02/2025 | 1.48 | 1.53 | 1.36 | 1.41 | 30,677 | 1.41 |
| 12/31/2024 | 1.30 | 0.00 | 1.41 | 1.41 | 0 | 1.41 |
| 12/30/2024 | 1.36 | 1.47 | 1.16 | 1.30 | 66,889 | 1.30 |
| 12/27/2024 | 1.77 | 1.77 | 1.35 | 1.45 | 141,617 | 1.45 |
| 12/26/2024 | 1.23 | 2.46 | 1.23 | 1.75 | 1,569,760 | 1.75 |
| 12/24/2024 | 1.18 | 1.28 | 1.12 | 1.28 | 17,068 | 1.28 |
| 12/23/2024 | 1.31 | 1.31 | 1.21 | 1.21 | 9,040 | 1.21 |
| 12/20/2024 | 1.23 | 1.31 | 1.15 | 1.16 | 11,541 | 1.16 |
| 12/19/2024 | 1.24 | 1.27 | 1.15 | 1.24 | 7,515 | 1.24 |
| 12/18/2024 | 1.20 | 1.27 | 1.15 | 1.20 | 9,088 | 1.20 |
| 12/17/2024 | 1.35 | 1.38 | 1.25 | 1.25 | 20,542 | 1.25 |
| 12/16/2024 | 1.41 | 1.50 | 1.38 | 1.43 | 19,703 | 1.43 |
| 12/13/2024 | 1.53 | 1.53 | 1.48 | 1.49 | 11,636 | 1.49 |
| 12/12/2024 | 1.57 | 1.66 | 1.50 | 1.50 | 7,016 | 1.50 |
| 12/11/2024 | 1.64 | 1.69 | 1.55 | 1.55 | 4,263 | 1.55 |
| 12/10/2024 | 1.62 | 1.70 | 1.55 | 1.58 | 6,015 | 1.58 |
| 12/09/2024 | 1.66 | 1.71 | 1.60 | 1.61 | 9,268 | 1.61 |
| 12/06/2024 | 1.61 | 1.72 | 1.55 | 1.60 | 12,601 | 1.60 |
| 12/05/2024 | 1.62 | 1.70 | 1.60 | 1.70 | 2,852 | 1.70 |