5 DAY PERFORMANCE
+8.96%
1 MONTH PERFORMANCE
-19.14%
3 MONTH PERFORMANCE
-21.05%
6 MONTH PERFORMANCE
-36.95%
YEAR-TO-DATE PERFORMANCE
-59.82%
1 YEAR PERFORMANCE
-53.13%
Mixed Martial Arts Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.40 | $0.41 (2%) | $0.42 | $0.39 | 162.56 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 |
| 06/18/2026 | $0.52 | $0.50 (-3.95%) | $0.53 | $0.48 | 539.21 K | $6.55 M |
| 06/17/2026 | $0.56 | $0.55 (-2.22%) | $0.56 | $0.49 | 673.30 K | $7.13 M |
| 06/16/2026 | $0.51 | $0.55 (7.73%) | $0.55 | $0.47 | 2.65 M | $7.16 M |
| 06/15/2026 | $0.43 | $0.53 (24%) | $0.54 | $0.38 | 3.72 M | $6.87 M |
| 06/12/2026 | $0.46 | $0.44 (-4.96%) | $0.47 | $0.41 | 1.96 M | $5.70 M |
| 06/11/2026 | $0.72 | $0.43 (-40.24%) | $0.75 | $0.36 | 6.97 M | $5.60 M |
| 06/10/2026 | $0.86 | $0.80 (-7.99%) | $0.90 | $0.64 | 7.50 M | $10.37 M |
| 06/09/2026 | $0.70 | $0.81 (15.71%) | $0.93 | $0.69 | 10.43 M | $10.56 M |
| 06/08/2026 | $0.60 | $0.65 (8.73%) | $0.78 | $0.57 | 5.61 M | $8.51 M |
| 06/05/2026 | $0.52 | $0.57 (9.98%) | $0.57 | $0.49 | 328.73 K | $7.49 M |
| 06/04/2026 | $0.56 | $0.52 (-7.36%) | $0.56 | $0.50 | 367.90 K | $6.78 M |
| 06/03/2026 | $0.57 | $0.56 (-1.06%) | $0.57 | $0.55 | 58.56 K | $7.29 M |
| 06/02/2026 | $0.55 | $0.57 (3.1%) | $0.57 | $0.54 | 76.60 K | $7.37 M |
| 06/01/2026 | $0.54 | $0.57 (5.79%) | $0.58 | $0.53 | 393.70 K | $7.49 M |
| 05/29/2026 | $0.53 | $0.54 (2.5%) | $0.55 | $0.53 | 87.40 K | $7.04 M |
| 05/28/2026 | $0.53 | $0.54 (2.32%) | $0.57 | $0.52 | 320.47 K | $7.08 M |
| 05/27/2026 | $0.57 | $0.54 (-4.63%) | $0.58 | $0.53 | 79.32 K | $7.09 M |
| 05/26/2026 | $0.53 | $0.57 (6.35%) | $0.58 | $0.53 | 133.75 K | $7.41 M |
| 05/22/2026 | $0.47 | $0.55 (16.51%) | $0.56 | $0.47 | 478.56 K | $7.13 M |
| 05/21/2026 | $0.49 | $0.49 (0.91%) | $0.53 | $0.46 | 4.91 M | $6.39 M |
| 05/20/2026 | $0.52 | $0.51 (-2.12%) | $0.55 | $0.51 | 204.43 K | $6.64 M |
| 05/19/2026 | $0.54 | $0.52 (-3.36%) | $0.55 | $0.52 | 160.23 K | $6.76 M |
| 05/18/2026 | $0.55 | $0.54 (-2.88%) | $0.55 | $0.52 | 82.04 K | $6.99 M |
| 05/15/2026 | $0.50 | $0.55 (9.66%) | $0.57 | $0.50 | 173.66 K | $7.21 M |
| 05/14/2026 | $0.53 | $0.52 (-1.89%) | $0.54 | $0.48 | 206.31 K | $6.78 M |
| 05/13/2026 | $0.55 | $0.55 (-0.15%) | $0.56 | $0.53 | 119.93 K | $7.12 M |
| 05/12/2026 | $0.54 | $0.56 (2.65%) | $0.56 | $0.54 | 122.30 K | $7.28 M |
| 05/11/2026 | $0.53 | $0.54 (2.16%) | $0.55 | $0.52 | 146.85 K | $7.10 M |
| 05/08/2026 | $0.54 | $0.55 (1.4%) | $0.58 | $0.53 | 129.00 K | $7.11 M |
| 05/07/2026 | $0.54 | $0.55 (0.78%) | $0.56 | $0.50 | 425.60 K | $7.12 M |
| 05/06/2026 | $0.55 | $0.57 (4.4%) | $0.68 | $0.52 | 1.65 M | $7.43 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.
