5 DAY PERFORMANCE
-17.73%
1 MONTH PERFORMANCE
-17.72%
3 MONTH PERFORMANCE
+13.12%
6 MONTH PERFORMANCE
-59.09%
YEAR-TO-DATE PERFORMANCE
-59.82%
1 YEAR PERFORMANCE
-56.31%
Mixed Martial Arts Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.49 | $0.50 (1.08%) | $0.52 | $0.47 | 339.02 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 |
| 05/05/2026 | $0.62 | $0.55 (-11.2%) | $0.64 | $0.53 | 403.10 K | $7.17 M |
| 05/04/2026 | $0.66 | $0.62 (-5.16%) | $0.66 | $0.62 | 49.40 K | $8.13 M |
| 05/01/2026 | $0.64 | $0.65 (0.71%) | $0.67 | $0.64 | 97.30 K | $8.45 M |
| 04/30/2026 | $0.65 | $0.64 (-1.86%) | $0.66 | $0.61 | 155.86 K | $8.31 M |
| 04/29/2026 | $0.65 | $0.66 (1.71%) | $0.69 | $0.63 | 385.10 K | $8.61 M |
| 04/28/2026 | $0.73 | $0.65 (-11.13%) | $0.75 | $0.60 | 469.11 K | $8.48 M |
| 04/27/2026 | $0.73 | $0.77 (5.09%) | $0.77 | $0.71 | 350.83 K | $10.01 M |
| 04/24/2026 | $0.76 | $0.75 (-2.35%) | $0.77 | $0.71 | 324.40 K | $9.73 M |
| 04/23/2026 | $0.76 | $0.74 (-3.21%) | $0.76 | $0.70 | 338.90 K | $9.59 M |
| 04/22/2026 | $0.66 | $0.73 (10.42%) | $0.77 | $0.66 | 1.76 M | $9.50 M |
| 04/21/2026 | $0.55 | $0.62 (13.27%) | $0.62 | $0.55 | 401.23 K | $8.12 M |
| 04/20/2026 | $0.52 | $0.55 (5.17%) | $0.55 | $0.48 | 218.10 K | $7.16 M |
| 04/17/2026 | $0.51 | $0.49 (-3.51%) | $0.55 | $0.49 | 199.50 K | $6.42 M |
| 04/16/2026 | $0.49 | $0.50 (1.64%) | $0.54 | $0.48 | 448.20 K | $6.56 M |
| 04/15/2026 | $0.50 | $0.51 (1.77%) | $0.56 | $0.46 | 1.33 M | $6.69 M |
| 04/14/2026 | $0.48 | $0.49 (3.39%) | $0.50 | $0.45 | 294.53 K | $6.41 M |
| 04/13/2026 | $0.45 | $0.46 (3.84%) | $0.47 | $0.42 | 352.50 K | $6.03 M |
| 04/10/2026 | $0.43 | $0.45 (4.21%) | $0.45 | $0.41 | 229.70 K | $5.82 M |
| 04/09/2026 | $0.41 | $0.42 (2.45%) | $0.43 | $0.35 | 800.60 K | $5.50 M |
| 04/08/2026 | $0.45 | $0.43 (-4.23%) | $0.47 | $0.41 | 329.01 K | $5.58 M |
| 04/07/2026 | $0.41 | $0.44 (6.9%) | $0.45 | $0.40 | 105.78 K | $5.74 M |
| 04/06/2026 | $0.42 | $0.42 (0%) | $0.43 | $0.40 | 151.20 K | $5.48 M |
| 04/02/2026 | $0.46 | $0.42 (-8.67%) | $0.48 | $0.42 | 137.46 K | $5.48 M |
| 04/01/2026 | $0.46 | $0.46 (0.13%) | $0.51 | $0.44 | 370.23 K | $6.03 M |
| 03/31/2026 | $0.47 | $0.45 (-2.58%) | $0.48 | $0.44 | 201.45 K | $5.91 M |
| 03/30/2026 | $0.43 | $0.45 (3.74%) | $0.48 | $0.43 | 375.50 K | $5.82 M |
| 03/27/2026 | $0.48 | $0.43 (-11.21%) | $0.49 | $0.43 | 240.08 K | $5.56 M |
| 03/26/2026 | $0.42 | $0.47 (12.17%) | $0.48 | $0.42 | 451.30 K | $6.14 M |
| 03/25/2026 | $0.43 | $0.43 (-0.97%) | $0.44 | $0.38 | 462.83 K | $5.61 M |
| 03/24/2026 | $0.50 | $0.41 (-17.84%) | $0.50 | $0.35 | 934.00 K | $5.36 M |
| 03/23/2026 | $0.40 | $0.47 (16.63%) | $0.48 | $0.35 | 692.16 K | $6.08 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.
