MMA
Mixed Martial (MMA)
NYSE
$0.43+$0.04 (+9.46%)
Price as of Aug 03, 2026 7:55 PM EDT
  • N/A
    Market Cap
  • -58.57%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -28.42%
    Low Price$0.39
    High Price$0.56
  • 3 Months
    -39.82%
    Low Price$0.39
    High Price$0.81
  • 1 Year
    -58.57%
    Low Price$0.39
    High Price$1.82
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
0.53
0.55
0.52
0.54
-0.04%
146,845
05/08/2026
0.54
0.58
0.53
0.55
-0.16%
129,004
05/07/2026
0.54
0.56
0.50
0.55
-4.23%
425,551
05/06/2026
0.55
0.68
0.52
0.57
+3.64%
1,649,987
05/05/2026
0.62
0.64
0.53
0.55
-11.77%
403,093
05/04/2026
0.66
0.66
0.62
0.62
-3.83%
49,359
05/01/2026
0.64
0.67
0.64
0.65
+1.77%
97,291
04/30/2026
0.65
0.66
0.61
0.64
-3.50%
155,864
04/29/2026
0.65
0.69
0.63
0.66
+1.54%
385,063
04/28/2026
0.73
0.75
0.60
0.65
-15.32%
469,109
04/27/2026
0.73
0.77
0.71
0.77
+2.89%
350,834
04/24/2026
0.76
0.77
0.71
0.75
+1.42%
324,370
04/23/2026
0.76
0.76
0.70
0.74
+0.93%
338,852
04/22/2026
0.66
0.77
0.66
0.73
+16.98%
1,761,650
04/21/2026
0.55
0.62
0.55
0.62
+13.48%
401,234
04/20/2026
0.52
0.55
0.48
0.55
+11.56%
218,101
04/17/2026
0.51
0.55
0.49
0.49
-2.17%
199,491
04/16/2026
0.49
0.54
0.48
0.50
-1.93%
448,165
04/15/2026
0.50
0.56
0.46
0.51
+4.42%
1,326,991
04/14/2026
0.48
0.50
0.45
0.49
+6.27%
294,530
04/13/2026
0.45
0.47
0.42
0.46
+3.63%
352,499
04/10/2026
0.43
0.45
0.41
0.45
+5.66%
229,664
04/09/2026
0.41
0.43
0.35
0.42
-1.38%
800,576
04/08/2026
0.45
0.47
0.41
0.43
-2.73%
329,008
04/07/2026
0.41
0.45
0.40
0.44
+4.76%
105,780
04/06/2026
0.42
0.43
0.40
0.42
-0.02%
151,157
04/02/2026
0.46
0.48
0.42
0.42
-9.07%
137,464
04/01/2026
0.46
0.51
0.44
0.46
+1.99%
370,234
03/31/2026
0.47
0.48
0.44
0.45
+1.55%
201,447
03/30/2026
0.43
0.48
0.43
0.45
+4.67%
375,503
03/27/2026
0.48
0.49
0.43
0.43
-9.53%
240,082
03/26/2026
0.42
0.48
0.42
0.47
+9.61%
451,291
03/25/2026
0.43
0.44
0.38
0.43
+4.63%
462,827
03/24/2026
0.50
0.50
0.35
0.41
-11.94%
933,992
03/23/2026
0.40
0.48
0.35
0.47
+17.27%
692,158
03/20/2026
0.40
0.42
0.39
0.40
-1.97%
55,556
03/19/2026
0.43
0.43
0.39
0.41
-1.24%
96,169
03/18/2026
0.44
0.44
0.40
0.41
-3.32%
136,460
03/17/2026
0.44
0.46
0.41
0.43
-2.70%
426,516
03/16/2026
0.41
0.44
0.41
0.44
+6.80%
106,072
03/13/2026
0.44
0.45
0.40
0.41
-8.30%
277,657
03/12/2026
0.42
0.46
0.41
0.45
+4.89%
287,016
03/11/2026
0.45
0.46
0.41
0.43
-3.56%
377,131