5 DAY PERFORMANCE
+34.53%
1 MONTH PERFORMANCE
+23.32%
3 MONTH PERFORMANCE
+6.89%
6 MONTH PERFORMANCE
-18.18%
YEAR-TO-DATE PERFORMANCE
-59.82%
1 YEAR PERFORMANCE
-69.39%
Mixed Martial Arts Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.30 | $0.30 (-0.27%) | $0.31 | $0.29 | 65.94 K | $3.87 M |
| 11/03/2026 | $0.26 | $0.30 (14.67%) | $0.31 | $0.26 | 364.30 K | $3.91 M |
| 11/02/2026 | $0.34 | $0.32 (-4.71%) | $0.34 | $0.32 | 63.00 K | $4.17 M |
| 10/30/2026 | $0.35 | $0.33 (-4.13%) | $0.35 | $0.33 | 55.02 K | $4.36 M |
| 10/29/2026 | $0.35 | $0.34 (-3.63%) | $0.38 | $0.34 | 64.14 K | $4.44 M |
| 10/28/2026 | $0.32 | $0.35 (10.04%) | $0.37 | $0.32 | 162.00 K | $4.60 M |
| 10/27/2026 | $0.30 | $0.33 (10.93%) | $0.35 | $0.29 | 356.17 K | $4.34 M |
| 10/26/2026 | $0.30 | $0.29 (-1.93%) | $0.31 | $0.29 | 174.21 K | $3.84 M |
| 10/23/2026 | $0.31 | $0.31 (-2.62%) | $0.31 | $0.30 | 96.35 K | $3.98 M |
| 10/22/2026 | $0.31 | $0.31 (1.16%) | $0.32 | $0.30 | 360.91 K | $4.09 M |
| 10/21/2026 | $0.29 | $0.31 (6.18%) | $0.31 | $0.29 | 198.59 K | $4.08 M |
| 10/20/2026 | $0.31 | $0.30 (-1.43%) | $0.31 | $0.27 | 801.79 K | $3.96 M |
| 10/19/2026 | $0.36 | $0.32 (-11.01%) | $0.36 | $0.29 | 1.59 M | $4.14 M |
| 10/16/2026 | $0.27 | $0.34 (24.5%) | $0.43 | $0.23 | 47.66 M | $4.45 M |
| 10/15/2026 | $0.25 | $0.28 (9.55%) | $0.28 | $0.25 | 247.16 K | $3.59 M |
| 10/14/2026 | $0.29 | $0.26 (-10.23%) | $0.29 | $0.25 | 279.84 K | $3.38 M |
| 10/13/2026 | $0.30 | $0.29 (-2.02%) | $0.30 | $0.27 | 357.91 K | $3.79 M |
| 10/12/2026 | $0.34 | $0.30 (-10.57%) | $0.34 | $0.30 | 307.70 K | $3.93 M |
| 10/09/2026 | $0.35 | $0.34 (-1.01%) | $0.35 | $0.33 | 153.61 K | $4.46 M |
| 10/08/2026 | $0.36 | $0.34 (-3.04%) | $0.36 | $0.34 | 123.76 K | $4.49 M |
| 10/07/2026 | $0.36 | $0.36 (-0.64%) | $0.37 | $0.36 | 225.77 K | $4.68 M |
| 10/06/2026 | $0.36 | $0.36 (0.03%) | $0.38 | $0.35 | 268.58 K | $4.74 M |
| 10/05/2026 | $0.36 | $0.36 (0.52%) | $0.37 | $0.36 | 98.93 K | $4.76 M |
| 10/02/2026 | $0.38 | $0.37 (-1.59%) | $0.38 | $0.36 | 161.55 K | $4.85 M |
| 10/01/2026 | $0.40 | $0.38 (-6.25%) | $0.41 | $0.36 | 477.80 K | $4.89 M |
| 09/30/2026 | $0.39 | $0.40 (1.09%) | $0.40 | $0.38 | 450.80 K | $5.18 M |
| 09/29/2026 | $0.43 | $0.39 (-8.88%) | $0.44 | $0.39 | 621.62 K | $5.09 M |
| 09/28/2026 | $0.42 | $0.43 (2.26%) | $0.44 | $0.42 | 145.25 K | $5.61 M |
| 09/25/2026 | $0.42 | $0.42 (0.65%) | $0.43 | $0.38 | 259.63 K | $5.47 M |
| 09/24/2026 | $0.43 | $0.42 (-2.78%) | $0.44 | $0.42 | 150.24 K | $5.43 M |
| 09/23/2026 | $0.42 | $0.43 (2.14%) | $0.44 | $0.42 | 139.97 K | $5.65 M |
| 09/22/2026 | $0.43 | $0.44 (3.08%) | $0.44 | $0.40 | 338.07 K | $5.71 M |
| 09/21/2026 | $0.42 | $0.42 (-0.5%) | $0.43 | $0.41 | 264.87 K | $5.45 M |
| 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 |
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.
