Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mixed Martial A (MMA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.53 0.53 0.51 0.514 16,527
9th Jul 2026 (Thu) 0.5147 0.5326 0.5139 0.515 6,955
8th Jul 2026 (Wed) 0.5474 0.568 0.5112 0.5231 12,517
7th Jul 2026 (Tue) 0.551 0.551 0.5201 0.5402 17,321
6th Jul 2026 (Mon) 0.5496 0.57 0.5401 0.5565 7,741
3rd Jul 2026 (Fri) 0.5517 0.5517 0.545 0.545 0
2nd Jul 2026 (Thu) 0.5517 0.5526 0.5333 0.545 902
1st Jul 2026 (Wed) 0.5226 0.57 0.5225 0.54 29,131
30th Jun 2026 (Tue) 0.5143 0.5298 0.4901 0.516 665
29th Jun 2026 (Mon) 0.5201 0.5297 0.52 0.5162 4,008
26th Jun 2026 (Fri) 0.5025 0.5342 0.4777 0.526 23,115
25th Jun 2026 (Thu) 0.5041 0.5053 0.4703 0.515 26,232
24th Jun 2026 (Wed) 0.499 0.5222 0.48 0.5222 3,116
23rd Jun 2026 (Tue) 0.4902 0.5002 0.4517 0.5005 75,667
22nd Jun 2026 (Mon) 0.4881 0.521 0.4694 0.4961 36,910
19th Jun 2026 (Fri) 0.5201 0.5201 0.4777 0.5021 45,668
18th Jun 2026 (Thu) 0.5201 0.5201 0.4777 0.5021 45,668
17th Jun 2026 (Wed) 0.5373 0.5541 0.4902 0.547 49,969
16th Jun 2026 (Tue) 0.4985 0.5502 0.4801 0.549 196,073
15th Jun 2026 (Mon) 0.4095 0.5335 0.38 0.527 390,529
12th Jun 2026 (Fri) 0.4601 0.47 0.4111 0.4372 187,128
11th Jun 2026 (Thu) 0.7499 0.7499 0.36 0.4297 481,482
10th Jun 2026 (Wed) 0.8399 0.90 0.6407 0.795 455,032
9th Jun 2026 (Tue) 0.702 0.9252 0.691 0.81 654,022
8th Jun 2026 (Mon) 0.581 0.7699 0.57 0.6524 545,172
5th Jun 2026 (Fri) 0.516 0.5572 0.4901 0.574 39,763
4th Jun 2026 (Thu) 0.54 0.54 0.50 0.5197 41,607
3rd Jun 2026 (Wed) 0.565 0.57 0.56 0.5593 3,249
2nd Jun 2026 (Tue) 0.5625 0.565 0.5579 0.565 12,760
1st Jun 2026 (Mon) 0.531 0.575 0.531 0.574 40,468
29th May 2026 (Fri) 0.5309 0.5446 0.5285 0.5402 7,323
28th May 2026 (Thu) 0.557 0.5747 0.525 0.5432 20,291
27th May 2026 (Wed) 0.575 0.575 0.53 0.5436 1,418
26th May 2026 (Tue) 0.5401 0.575 0.54 0.568 28,954
25th May 2026 (Mon) 0.5052 0.5546 0.4864 0.5469 20,277
22nd May 2026 (Fri) 0.5052 0.5546 0.4864 0.5469 20,277
21st May 2026 (Thu) 0.4928 0.5226 0.4638 0.49 689,429
20th May 2026 (Wed) 0.5385 0.5393 0.5098 0.509 16,581
19th May 2026 (Tue) 0.528 0.5401 0.5171 0.518 18,505
18th May 2026 (Mon) 0.5252 0.546 0.5222 0.536 8,691
15th May 2026 (Fri) 0.5226 0.5613 0.5226 0.5527 6,776
14th May 2026 (Thu) 0.53 0.53 0.4777 0.5196 22,810
13th May 2026 (Wed) 0.5354 0.55 0.5333 0.546 14,069
12th May 2026 (Tue) 0.544 0.5567 0.5361 0.558 5,476
11th May 2026 (Mon) 0.5333 0.5459 0.5261 0.5448 9,671
FTSE 100 Latest
Value10,497.29
Change24.84