MMA | Mixed Martial | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Mixed Martial (MMA)

NYSE

$0.38+$0.006 (+1.61%)

Price as of Oct 02, 2026 7:53 PM EDT

N/A
Market Cap
-74.52%
1-Year Change
Leisure
Industry

1 Month
-17.70%

Low Price$0.37

High Price$0.46
3 Months
-31.74%

Low Price$0.37

High Price$0.57
1 Year
-74.52%

Low Price$0.37

High Price$1.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.38	0.38	0.36	0.37	-0.80%	161,551
10/01/2026	0.40	0.41	0.36	0.38	-5.54%	477,797
09/30/2026	0.39	0.40	0.38	0.40	+1.79%	450,781
09/29/2026	0.43	0.44	0.39	0.39	-9.28%	621,618
09/28/2026	0.42	0.44	0.42	0.43	+2.45%	145,251
09/25/2026	0.42	0.43	0.38	0.42	+0.72%	259,632
09/24/2026	0.43	0.44	0.42	0.42	-3.88%	150,240
09/23/2026	0.42	0.44	0.42	0.43	-1.07%	139,968
09/22/2026	0.43	0.44	0.40	0.44	+4.83%	338,074
09/21/2026	0.42	0.43	0.41	0.42	-3.49%	264,867
09/18/2026	0.43	0.43	0.41	0.43	-0.30%	186,656
09/17/2026	0.42	0.44	0.41	0.43	+7.50%	988,869
09/16/2026	0.39	0.42	0.38	0.40	+2.30%	1,180,937
09/15/2026	0.39	0.40	0.37	0.39	+0.48%	432,193
09/14/2026	0.41	0.41	0.39	0.39	-6.41%	205,666
09/11/2026	0.40	0.43	0.40	0.42	+4.06%	369,897
09/10/2026	0.41	0.42	0.40	0.40	-0.88%	259,474
09/09/2026	0.44	0.44	0.41	0.41	-9.39%	509,469
09/08/2026	0.44	0.45	0.39	0.45	+1.22%	974,177
09/04/2026	0.45	0.45	0.43	0.44	-2.65%	410,879
09/03/2026	0.46	0.46	0.44	0.46	+0.88%	271,884
09/02/2026	0.43	0.46	0.43	0.45	+7.03%	330,297
09/01/2026	0.44	0.45	0.41	0.42	-6.45%	1,169,046
08/31/2026	0.44	0.47	0.44	0.45	-1.87%	802,119
08/28/2026	0.45	0.49	0.45	0.46	0.00%	1,053,024
08/27/2026	0.42	0.47	0.42	0.46	+2.22%	1,044,499
08/26/2026	0.45	0.46	0.42	0.45	-3.66%	924,429
08/25/2026	0.47	0.50	0.44	0.47	-6.60%	1,990,012
08/24/2026	0.46	0.52	0.44	0.50	+8.72%	4,095,529
08/21/2026	0.45	0.50	0.43	0.46	-18.76%	6,366,498
08/20/2026	0.50	0.95	0.48	0.57	+49.00%	353,281,918
08/19/2026	0.42	0.42	0.38	0.38	-2.34%	67,508
08/18/2026	0.40	0.40	0.39	0.39	-1.49%	55,386
08/17/2026	0.40	0.43	0.40	0.40	-2.92%	53,506
08/14/2026	0.40	0.41	0.40	0.41	+0.44%	107,967
08/13/2026	0.44	0.44	0.41	0.41	-4.68%	59,411
08/12/2026	0.42	0.44	0.41	0.43	+4.17%	110,586
08/11/2026	0.40	0.43	0.40	0.41	+0.72%	41,172
08/10/2026	0.42	0.43	0.40	0.41	-2.62%	44,197
08/07/2026	0.41	0.44	0.39	0.42	+1.96%	231,026
08/06/2026	0.40	0.42	0.39	0.41	-3.09%	162,573
08/05/2026	0.42	0.43	0.39	0.42	-1.64%	93,982
08/04/2026	0.41	0.44	0.39	0.43	+9.72%	194,962
08/03/2026	0.40	0.41	0.39	0.39	-5.54%	206,431
07/31/2026	0.43	0.43	0.40	0.41	-0.72%	73,622
07/30/2026	0.42	0.46	0.41	0.42	-3.26%	69,432
07/29/2026	0.46	0.47	0.43	0.43	-9.09%	64,366
07/28/2026	0.48	0.50	0.44	0.47	-1.46%	160,223
07/27/2026	0.48	0.50	0.48	0.48	-3.88%	94,332
07/24/2026	0.47	0.50	0.45	0.50	+6.23%	136,426
07/23/2026	0.47	0.50	0.47	0.47	-2.08%	40,320
07/22/2026	0.48	0.50	0.48	0.48	-2.04%	133,147
07/21/2026	0.49	0.50	0.48	0.49	+4.03%	65,985
07/20/2026	0.46	0.48	0.45	0.47	+2.39%	90,233
07/17/2026	0.47	0.50	0.46	0.46	-4.70%	132,963
07/16/2026	0.49	0.50	0.48	0.48	-0.45%	153,582
07/15/2026	0.50	0.51	0.48	0.49	+1.38%	102,439
07/14/2026	0.51	0.51	0.47	0.48	+1.29%	42,768
07/13/2026	0.52	0.52	0.47	0.47	-8.11%	118,189
07/10/2026	0.53	0.53	0.51	0.51	-0.19%	78,715
07/09/2026	0.51	0.54	0.51	0.52	-1.55%	41,997
07/08/2026	0.56	0.57	0.51	0.52	-3.17%	94,353
07/07/2026	0.56	0.56	0.51	0.54	-2.93%	77,007
07/06/2026	0.56	0.57	0.53	0.56	+2.11%	77,707
07/02/2026	0.54	0.56	0.53	0.55	+0.93%	126,024
07/01/2026	0.55	0.58	0.52	0.54	+4.65%	268,223
06/30/2026	0.50	0.53	0.49	0.52	-0.04%	122,221
06/29/2026	0.52	0.53	0.51	0.52	-1.86%	43,637
06/26/2026	0.51	0.54	0.47	0.53	+2.14%	222,770
06/25/2026	0.52	0.52	0.47	0.52	-1.38%	291,946
06/24/2026	0.50	0.52	0.48	0.52	+4.34%	233,834
06/23/2026	0.50	0.51	0.45	0.50	+0.89%	650,869
06/22/2026	0.49	0.52	0.47	0.50	-1.20%	340,782
06/18/2026	0.52	0.53	0.48	0.50	-8.20%	539,209
06/17/2026	0.56	0.56	0.49	0.55	-0.36%	673,286
06/16/2026	0.51	0.55	0.47	0.55	+4.17%	2,651,022
06/15/2026	0.43	0.54	0.38	0.53	+20.54%	3,723,812
06/12/2026	0.46	0.47	0.41	0.44	+1.75%	1,960,474
06/11/2026	0.72	0.75	0.36	0.43	-45.95%	6,967,535
06/10/2026	0.86	0.90	0.64	0.80	-1.85%	7,498,369
06/09/2026	0.70	0.93	0.69	0.81	+24.16%	10,428,225
06/08/2026	0.60	0.78	0.57	0.65	+13.66%	5,609,303
06/05/2026	0.52	0.57	0.49	0.57	+10.45%	328,734
06/04/2026	0.56	0.56	0.50	0.52	-7.08%	367,861
06/03/2026	0.57	0.57	0.55	0.56	-1.01%	58,561
06/02/2026	0.55	0.57	0.54	0.57	-1.57%	76,595
06/01/2026	0.54	0.58	0.53	0.57	+6.26%	393,683
05/29/2026	0.53	0.55	0.53	0.54	-0.57%	87,402
05/28/2026	0.53	0.57	0.52	0.54	-0.06%	320,465
05/27/2026	0.57	0.58	0.53	0.54	-4.30%	79,317
05/26/2026	0.53	0.58	0.53	0.57	+3.86%	133,754
05/22/2026	0.47	0.56	0.47	0.55	+11.61%	478,560
05/21/2026	0.49	0.53	0.46	0.49	-3.73%	4,912,701
05/20/2026	0.52	0.55	0.51	0.51	-1.74%	204,434
05/19/2026	0.54	0.55	0.52	0.52	-3.36%	160,231
05/18/2026	0.55	0.55	0.52	0.54	-3.02%	82,040
05/15/2026	0.50	0.57	0.50	0.55	+6.37%	173,662
05/14/2026	0.53	0.54	0.48	0.52	-4.84%	206,305
05/13/2026	0.55	0.56	0.53	0.55	-2.15%	119,934
05/12/2026	0.54	0.56	0.54	0.56	+2.42%	122,285