Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.4120	0.4280	0.3473	0.4221	800,576	-0.01(-1.38%)
Apr 08, 2026	0.4469	0.4692	0.4110	0.4280	329,001	-0.01(-2.73%)
Apr 07, 2026	0.4116	0.4460	0.4046	0.4400	105,679	+0.02(+4.76%)
Apr 06, 2026	0.4200	0.4274	0.4045	0.4200	151,157	-0.00(-0.02%)
Apr 02, 2026	0.4600	0.4785	0.4201	0.4201	137,464	-0.04(-9.07%)
Apr 01, 2026	0.4614	0.5074	0.4351	0.4620	370,219	+0.01(+1.99%)
Mar 31, 2026	0.4700	0.4788	0.4410	0.4530	201,448	+0.01(+1.55%)
Mar 30, 2026	0.4300	0.4788	0.4251	0.4461	375,501	+0.02(+4.67%)
Mar 27, 2026	0.4800	0.4885	0.4258	0.4262	240,082	-0.04(-9.53%)
Mar 26, 2026	0.4200	0.4788	0.4200	0.4711	451,045	+0.04(+9.61%)
Mar 25, 2026	0.4340	0.4435	0.3845	0.4298	459,826	+0.02(+4.63%)
Mar 24, 2026	0.5000	0.5000	0.3456	0.4108	933,989	-0.06(-11.94%)
Mar 23, 2026	0.4000	0.4800	0.3525	0.4665	692,029	+0.07(+17.27%)
Mar 20, 2026	0.4030	0.4200	0.3900	0.3978	55,556	-0.01(-1.97%)
Mar 19, 2026	0.4300	0.4319	0.3904	0.4058	96,168	-0.01(-1.24%)
Mar 18, 2026	0.4352	0.4355	0.4010	0.4109	136,261	-0.01(-3.32%)
Mar 17, 2026	0.4420	0.4640	0.4112	0.4250	426,055	-0.01(-2.70%)
Mar 16, 2026	0.4100	0.4368	0.4100	0.4368	105,921	+0.03(+6.80%)
Mar 13, 2026	0.4389	0.4498	0.3957	0.4090	277,657	-0.04(-8.30%)
Mar 12, 2026	0.4183	0.4550	0.4090	0.4460	286,017	+0.02(+4.89%)
Mar 11, 2026	0.4450	0.4644	0.4114	0.4252	377,129	-0.02(-3.56%)
Mar 10, 2026	0.4490	0.4894	0.4310	0.4409	691,302	-0.01(-1.36%)
Mar 09, 2026	0.4351	0.4692	0.4006	0.4470	627,317	+0.01(+2.95%)
Mar 06, 2026	0.4590	0.4590	0.4337	0.4342	95,662	-0.02(-4.02%)
Mar 05, 2026	0.4301	0.5300	0.3500	0.4524	1,618,737	+0.03(+7.23%)
Mar 04, 2026	0.5472	0.5472	0.4015	0.4219	1,621,325	-0.12(-21.71%)
Mar 03, 2026	0.6501	0.6638	0.5255	0.5389	566,386	-0.15(-21.56%)
Mar 02, 2026	0.6890	0.7020	0.6556	0.6870	149,044	-0.01(-1.87%)
Feb 27, 2026	0.5450	0.7100	0.5450	0.7001	488,488	+0.15(+26.83%)
Feb 26, 2026	0.5420	0.5623	0.5100	0.5520	212,238	+0.03(+5.81%)
Feb 25, 2026	0.5200	0.5420	0.4685	0.5217	1,343,999	+0.01(+2.90%)
Feb 24, 2026	0.5410	0.5610	0.5012	0.5070	243,449	-0.03(-6.20%)
Feb 23, 2026	0.5653	0.6209	0.5301	0.5405	601,877	-0.03(-5.34%)
Feb 20, 2026	0.6030	0.6300	0.5600	0.5710	150,480	-0.03(-4.58%)
Feb 19, 2026	0.6200	0.6211	0.5646	0.5984	149,241	-0.01(-2.09%)
Feb 18, 2026	0.6401	0.6800	0.6100	0.6112	220,191	-0.01(-1.44%)
Feb 17, 2026	0.6969	0.7200	0.5950	0.6201	210,870	-0.08(-11.29%)
Feb 13, 2026	0.6666	0.7199	0.6616	0.6990	308,651	+0.05(+8.37%)
Feb 12, 2026	0.6901	0.7081	0.6450	0.6450	184,423	-0.05(-7.84%)
Feb 11, 2026	0.6850	0.7100	0.6700	0.6999	108,563	+0.02(+3.69%)
Feb 10, 2026	0.7101	0.7166	0.6650	0.6750	89,540	-0.04(-4.98%)
Feb 09, 2026	0.6959	0.7262	0.6948	0.7104	90,959	-0.00(-0.46%)
Feb 06, 2026	0.6919	0.7499	0.6919	0.7137	522,076	+0.03(+4.19%)
Feb 05, 2026	0.7100	0.7300	0.6600	0.6850	329,128	-0.06(-8.18%)
Feb 04, 2026	0.8200	0.8200	0.7000	0.7460	3,945,985	-0.10(-12.22%)
Feb 03, 2026	0.8660	0.9035	0.8130	0.8499	749,564	-0.02(-2.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Mixed Martial Arts Group Limited Ordinary Shares (NY:MMA)

Historical Prices

Starting at $3.75/week.

Subscribe Today