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
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
8th May 2026 (Fri) 0.5431 0.574 0.5305 0.545 3,777
7th May 2026 (Thu) 0.5333 0.5499 0.5001 0.5459 23,540
6th May 2026 (Wed) 0.539 0.6749 0.516 0.57 95,257
5th May 2026 (Tue) 0.6155 0.6155 0.5321 0.55 38,106
4th May 2026 (Mon) 0.6479 0.65 0.6271 0.6234 7,432
1st May 2026 (Fri) 0.6599 0.6599 0.6355 0.6482 11,705
30th Apr 2026 (Thu) 0.6351 0.6499 0.62 0.6369 16,335
29th Apr 2026 (Wed) 0.65 0.6768 0.64 0.66 51,561
28th Apr 2026 (Tue) 0.7302 0.7302 0.6103 0.65 44,191
27th Apr 2026 (Mon) 0.7557 0.769 0.7159 0.7676 72,493
24th Apr 2026 (Fri) 0.7499 0.75 0.713 0.746 47,105
23rd Apr 2026 (Thu) 0.74 0.7479 0.70 0.7356 23,910
22nd Apr 2026 (Wed) 0.695 0.7595 0.6774 0.7288 199,986
21st Apr 2026 (Tue) 0.5501 0.623 0.5501 0.623 24,519
20th Apr 2026 (Mon) 0.5096 0.5499 0.4888 0.549 19,517
17th Apr 2026 (Fri) 0.5416 0.5449 0.4986 0.4921 14,060
16th Apr 2026 (Thu) 0.5012 0.5176 0.4794 0.503 31,929
15th Apr 2026 (Wed) 0.5201 0.5555 0.4611 0.5129 142,700
14th Apr 2026 (Tue) 0.4668 0.4948 0.4668 0.4912 76,556
13th Apr 2026 (Mon) 0.4302 0.46 0.421 0.4622 33,160
10th Apr 2026 (Fri) 0.4272 0.4435 0.4157 0.446 26,348
9th Apr 2026 (Thu) 0.412 0.4221 0.3499 0.4221 128,032
8th Apr 2026 (Wed) 0.45 0.4622 0.4111 0.428 38,610
7th Apr 2026 (Tue) 0.41 0.4326 0.41 0.44 6,138
6th Apr 2026 (Mon) 0.4159 0.4239 0.4061 0.42 10,711
3rd Apr 2026 (Fri) 0.4556 0.4556 0.4202 0.4201 13,855
2nd Apr 2026 (Thu) 0.4556 0.4556 0.4202 0.4201 13,855
1st Apr 2026 (Wed) 0.48 0.5074 0.4444 0.462 38,492
31st Mar 2026 (Tue) 0.4559 0.4701 0.447 0.453 6,142
30th Mar 2026 (Mon) 0.4334 0.4615 0.4298 0.4461 15,370
27th Mar 2026 (Fri) 0.4801 0.4801 0.431 0.4262 6,044
26th Mar 2026 (Thu) 0.4276 0.4746 0.42 0.4711 58,186
25th Mar 2026 (Wed) 0.415 0.44 0.3888 0.4298 23,673
24th Mar 2026 (Tue) 0.4761 0.4943 0.35 0.4108 45,547
23rd Mar 2026 (Mon) 0.39 0.4739 0.3544 0.4665 35,022
FTSE 100 Latest
Value10,443.47
Change11.13