Mixed Martial Arts Group Limited Ordinary Shares (MMA)
1.0400
-0.1000 (-8.77%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 1.70 | 1.80 | 1.55 | 1.72 | 24,164 | 1.72 |
| 12/03/2024 | 1.71 | 1.86 | 1.65 | 1.65 | 9,605 | 1.65 |
| 12/02/2024 | 1.78 | 1.87 | 1.69 | 1.81 | 6,419 | 1.81 |
| 11/29/2024 | 1.76 | 1.82 | 1.71 | 1.82 | 36,495 | 1.82 |
| 11/27/2024 | 1.78 | 1.94 | 1.72 | 1.78 | 6,005 | 1.78 |
| 11/26/2024 | 1.89 | 1.92 | 1.80 | 1.81 | 30,137 | 1.81 |
| 11/25/2024 | 1.66 | 1.91 | 1.66 | 1.78 | 12,506 | 1.78 |
| 11/22/2024 | 2.06 | 2.26 | 1.66 | 1.67 | 105,679 | 1.67 |
| 11/21/2024 | 2.02 | 2.15 | 1.80 | 1.81 | 135,844 | 1.81 |
| 11/20/2024 | 1.71 | 2.04 | 1.71 | 2.04 | 42,624 | 2.04 |
| 11/19/2024 | 1.79 | 1.89 | 1.70 | 1.87 | 7,912 | 1.87 |
| 11/18/2024 | 1.94 | 1.99 | 1.76 | 1.77 | 21,972 | 1.77 |
| 11/15/2024 | 1.88 | 1.89 | 1.67 | 1.79 | 26,207 | 1.79 |
| 11/14/2024 | 1.97 | 2.05 | 1.90 | 1.90 | 44,207 | 1.90 |
| 11/13/2024 | 2.04 | 2.06 | 1.92 | 1.96 | 20,172 | 1.96 |
| 11/12/2024 | 2.09 | 2.15 | 1.91 | 1.98 | 36,565 | 1.98 |
| 11/11/2024 | 2.45 | 2.45 | 2.10 | 2.10 | 36,114 | 2.10 |
| 11/08/2024 | 2.43 | 2.43 | 2.18 | 2.27 | 31,167 | 2.27 |
| 11/07/2024 | 2.50 | 2.50 | 2.30 | 2.37 | 33,248 | 2.37 |
| 11/06/2024 | 2.55 | 2.64 | 2.35 | 2.49 | 29,676 | 2.49 |
| 11/05/2024 | 2.31 | 2.50 | 2.10 | 2.48 | 59,930 | 2.48 |