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
28th Sep 2026 (Mon) 0.42 0.4399 0.42 0.4299 2,787
25th Sep 2026 (Fri) 0.4101 0.42 0.3807 0.4196 13,039
24th Sep 2026 (Thu) 0.422 0.435 0.4173 0.4166 5,415
23rd Sep 2026 (Wed) 0.4327 0.44 0.4218 0.4334 4,094
22nd Sep 2026 (Tue) 0.4141 0.4398 0.4075 0.4381 29,053
21st Sep 2026 (Mon) 0.4158 0.4249 0.4059 0.4179 12,602
18th Sep 2026 (Fri) 0.422 0.4242 0.415 0.433 17,196
17th Sep 2026 (Thu) 0.4152 0.442 0.4101 0.4343 128,745
16th Sep 2026 (Wed) 0.3912 0.4194 0.3801 0.404 29,816
15th Sep 2026 (Tue) 0.3921 0.395 0.3706 0.3949 19,979
14th Sep 2026 (Mon) 0.4083 0.409 0.391 0.393 12,476
11th Sep 2026 (Fri) 0.403 0.43 0.402 0.4199 27,946
10th Sep 2026 (Thu) 0.4129 0.418 0.4057 0.4035 6,565
9th Sep 2026 (Wed) 0.4351 0.4392 0.4055 0.4071 29,877
8th Sep 2026 (Tue) 0.4432 0.4547 0.3969 0.4493 79,714
7th Sep 2026 (Mon) 0.4459 0.446 0.4318 0.4439 49,304
4th Sep 2026 (Fri) 0.4459 0.446 0.4318 0.4439 49,304
3rd Sep 2026 (Thu) 0.4499 0.457 0.4399 0.456 25,584
2nd Sep 2026 (Wed) 0.4326 0.455 0.4326 0.452 32,405
1st Sep 2026 (Tue) 0.4311 0.445 0.4151 0.4223 88,424
31st Aug 2026 (Mon) 0.4428 0.4685 0.4355 0.4514 100,643
28th Aug 2026 (Fri) 0.4529 0.4849 0.4501 0.46 81,036
27th Aug 2026 (Thu) 0.4218 0.4628 0.4218 0.46 72,218
26th Aug 2026 (Wed) 0.4473 0.4548 0.4205 0.45 113,648
25th Aug 2026 (Tue) 0.4703 0.4964 0.4413 0.4671 128,291
24th Aug 2026 (Mon) 0.4701 0.5197 0.44 0.5001 129,646
21st Aug 2026 (Fri) 0.452 0.4984 0.4311 0.46 580,507
20th Aug 2026 (Thu) 0.50 0.949 0.4831 0.5662 20,129,901
19th Aug 2026 (Wed) 0.409 0.4098 0.3801 0.38 12,711
18th Aug 2026 (Tue) 0.395 0.3961 0.39 0.3891 17,883
17th Aug 2026 (Mon) 0.40 0.40 0.395 0.395 16,141
14th Aug 2026 (Fri) 0.4052 0.4074 0.4044 0.4068 2,012
13th Aug 2026 (Thu) 0.4094 0.411 0.4078 0.4051 1,994
12th Aug 2026 (Wed) 0.426 0.4408 0.426 0.425 15,374
11th Aug 2026 (Tue) 0.4203 0.4289 0.4082 0.408 1,315
10th Aug 2026 (Mon) 0.4219 0.423 0.4121 0.4051 742
7th Aug 2026 (Fri) 0.406 0.4348 0.3901 0.416 16,606
6th Aug 2026 (Thu) 0.3924 0.4144 0.391 0.408 9,771
5th Aug 2026 (Wed) 0.4001 0.4131 0.3929 0.421 3,629
4th Aug 2026 (Tue) 0.3943 0.425 0.3943 0.428 10,099
3rd Aug 2026 (Mon) 0.408 0.408 0.39 0.3901 11,277
31st Jul 2026 (Fri) 0.41 0.4138 0.40 0.413 12,183
30th Jul 2026 (Thu) 0.4236 0.426 0.42 0.416 2,894
29th Jul 2026 (Wed) 0.4599 0.4699 0.43 0.43 9,648
FTSE 100 Latest
Value10,684.88
Change0.00