5 DAY PERFORMANCE
+13.95%
1 MONTH PERFORMANCE
-20.52%
3 MONTH PERFORMANCE
-10.39%
6 MONTH PERFORMANCE
+13.12%
YEAR-TO-DATE PERFORMANCE
-59.82%
1 YEAR PERFORMANCE
-72.22%
Mixed Martial Arts Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.43 | $0.43 (0.79%) | $0.43 | $0.41 | 186.70 K | $5.65 M |
| 09/17/2026 | $0.42 | $0.43 (4.63%) | $0.44 | $0.41 | 991.47 K | $5.66 M |
| 09/16/2026 | $0.39 | $0.40 (2.71%) | $0.42 | $0.38 | 1.18 M | $5.27 M |
| 09/15/2026 | $0.39 | $0.39 (1.26%) | $0.40 | $0.37 | 432.69 K | $5.15 M |
| 09/14/2026 | $0.41 | $0.39 (-3.68%) | $0.41 | $0.39 | 205.67 K | $5.13 M |
| 09/11/2026 | $0.40 | $0.42 (3.94%) | $0.43 | $0.40 | 370.63 K | $5.48 M |
| 09/10/2026 | $0.41 | $0.40 (-0.86%) | $0.42 | $0.40 | 259.47 K | $5.26 M |
| 09/09/2026 | $0.44 | $0.41 (-6.93%) | $0.44 | $0.41 | 509.47 K | $5.31 M |
| 09/08/2026 | $0.44 | $0.45 (1.26%) | $0.45 | $0.39 | 1.02 M | $5.86 M |
| 09/04/2026 | $0.45 | $0.44 (-0.47%) | $0.45 | $0.43 | 410.88 K | $5.79 M |
| 09/03/2026 | $0.46 | $0.46 (-1.3%) | $0.46 | $0.44 | 271.88 K | $5.95 M |
| 09/02/2026 | $0.43 | $0.45 (5.63%) | $0.46 | $0.43 | 330.30 K | $5.89 M |
| 09/01/2026 | $0.44 | $0.42 (-2.92%) | $0.45 | $0.41 | 1.17 M | $5.51 M |
| 08/31/2026 | $0.44 | $0.45 (2.34%) | $0.47 | $0.44 | 802.12 K | $5.89 M |
| 08/28/2026 | $0.45 | $0.46 (2.22%) | $0.49 | $0.45 | 1.05 M | $6.00 M |
| 08/27/2026 | $0.42 | $0.46 (9%) | $0.47 | $0.42 | 1.04 M | $6.00 M |
| 08/26/2026 | $0.45 | $0.45 (0.85%) | $0.46 | $0.42 | 924.43 K | $5.87 M |
| 08/25/2026 | $0.47 | $0.47 (-1.29%) | $0.50 | $0.44 | 1.99 M | $6.09 M |
| 08/24/2026 | $0.46 | $0.50 (8.46%) | $0.52 | $0.44 | 4.10 M | $6.52 M |
| 08/21/2026 | $0.45 | $0.46 (2.22%) | $0.50 | $0.43 | 6.37 M | $6.00 M |
| 08/20/2026 | $0.50 | $0.57 (14.13%) | $0.95 | $0.48 | 353.28 M | $7.38 M |
| 08/19/2026 | $0.42 | $0.38 (-8.43%) | $0.42 | $0.38 | 67.51 K | $4.96 M |
| 08/18/2026 | $0.40 | $0.39 (-1.49%) | $0.40 | $0.39 | 55.40 K | $5.07 M |
| 08/17/2026 | $0.40 | $0.40 (-0.25%) | $0.43 | $0.40 | 53.51 K | $5.15 M |
| 08/14/2026 | $0.40 | $0.41 (3.01%) | $0.41 | $0.40 | 107.97 K | $5.31 M |
| 08/13/2026 | $0.44 | $0.41 (-7.07%) | $0.44 | $0.41 | 59.41 K | $5.28 M |
| 08/12/2026 | $0.42 | $0.43 (0.7%) | $0.44 | $0.41 | 110.60 K | $5.54 M |
| 08/11/2026 | $0.40 | $0.41 (1.22%) | $0.43 | $0.40 | 41.20 K | $5.32 M |
| 08/10/2026 | $0.42 | $0.41 (-3.62%) | $0.43 | $0.40 | 44.20 K | $5.28 M |
| 08/07/2026 | $0.41 | $0.42 (1.46%) | $0.44 | $0.39 | 231.03 K | $5.43 M |
| 08/06/2026 | $0.40 | $0.41 (2%) | $0.42 | $0.39 | 162.60 K | $5.32 M |
| 08/05/2026 | $0.42 | $0.42 (1.4%) | $0.43 | $0.39 | 94.30 K | $5.49 M |
| 08/04/2026 | $0.41 | $0.43 (4.67%) | $0.44 | $0.39 | 195.00 K | $5.58 M |
| 08/03/2026 | $0.40 | $0.39 (-2.72%) | $0.41 | $0.39 | 206.43 K | $5.09 M |
| 07/31/2026 | $0.43 | $0.41 (-3.95%) | $0.43 | $0.40 | 73.62 K | $5.39 M |
| 07/30/2026 | $0.42 | $0.42 (-0.95%) | $0.46 | $0.41 | 69.43 K | $5.43 M |
| 07/29/2026 | $0.46 | $0.43 (-6.07%) | $0.47 | $0.43 | 64.37 K | $5.61 M |
| 07/28/2026 | $0.48 | $0.47 (-1.74%) | $0.50 | $0.44 | 160.22 K | $6.17 M |
| 07/27/2026 | $0.48 | $0.48 (-0.25%) | $0.50 | $0.48 | 94.33 K | $6.26 M |
| 07/24/2026 | $0.47 | $0.50 (6.26%) | $0.50 | $0.45 | 136.43 K | $6.51 M |
| 07/23/2026 | $0.47 | $0.47 (0.02%) | $0.50 | $0.47 | 40.32 K | $6.13 M |
| 07/22/2026 | $0.48 | $0.48 (0.86%) | $0.50 | $0.48 | 133.15 K | $6.26 M |
| 07/21/2026 | $0.49 | $0.49 (0.04%) | $0.50 | $0.48 | 66.00 K | $6.39 M |
| 07/20/2026 | $0.46 | $0.47 (2.79%) | $0.48 | $0.45 | 90.23 K | $6.14 M |
| 07/17/2026 | $0.47 | $0.46 (-2.11%) | $0.50 | $0.46 | 133.00 K | $6.00 M |
| 07/16/2026 | $0.49 | $0.48 (-1.75%) | $0.50 | $0.48 | 153.60 K | $6.30 M |
| 07/15/2026 | $0.50 | $0.49 (-3%) | $0.51 | $0.48 | 102.44 K | $6.32 M |
| 07/14/2026 | $0.51 | $0.48 (-6.01%) | $0.51 | $0.47 | 42.77 K | $6.24 M |
| 07/13/2026 | $0.52 | $0.47 (-9.17%) | $0.52 | $0.47 | 118.20 K | $6.16 M |
| 07/10/2026 | $0.53 | $0.51 (-3.22%) | $0.53 | $0.51 | 78.72 K | $6.70 M |
| 07/09/2026 | $0.51 | $0.52 (0.98%) | $0.54 | $0.51 | 42.00 K | $6.72 M |
| 07/08/2026 | $0.56 | $0.52 (-6.99%) | $0.57 | $0.51 | 94.35 K | $6.82 M |
| 07/07/2026 | $0.56 | $0.54 (-3.81%) | $0.56 | $0.51 | 77.01 K | $7.04 M |
| 07/06/2026 | $0.56 | $0.56 (-0.25%) | $0.57 | $0.53 | 77.71 K | $7.26 M |
| 07/02/2026 | $0.54 | $0.55 (0.93%) | $0.56 | $0.53 | 126.02 K | $7.11 M |
| 07/01/2026 | $0.55 | $0.54 (-1.82%) | $0.58 | $0.52 | 268.22 K | $7.04 M |
| 06/30/2026 | $0.50 | $0.52 (3.2%) | $0.53 | $0.49 | 122.22 K | $6.73 M |
| 06/29/2026 | $0.52 | $0.52 (0%) | $0.53 | $0.51 | 43.64 K | $6.73 M |
| 06/26/2026 | $0.51 | $0.53 (3.14%) | $0.54 | $0.47 | 222.80 K | $6.86 M |
| 06/25/2026 | $0.52 | $0.52 (-1.66%) | $0.52 | $0.47 | 291.95 K | $6.72 M |
| 06/24/2026 | $0.50 | $0.52 (4.13%) | $0.52 | $0.48 | 233.83 K | $6.81 M |
| 06/23/2026 | $0.50 | $0.50 (-0.81%) | $0.51 | $0.45 | 650.90 K | $6.53 M |
| 06/22/2026 | $0.49 | $0.50 (1.08%) | $0.52 | $0.47 | 340.80 K | $6.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
