MMA | Mixed Martial | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Mixed Martial (MMA)

NYSE

$0.33-$0.02 (-4.41%)

Price as of Nov 13, 2026 12:42 PM EST

N/A
Market Cap
-76.39%
1-Year Change
Leisure
Industry

1 Month
+12.84%

Low Price$0.26

High Price$0.36
3 Months
-20.00%

Low Price$0.26

High Price$0.57
1 Year
-76.39%

Low Price$0.26

High Price$1.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.33	0.35	0.32	0.34	-2.83%	229,118
11/11/2026	0.34	0.35	0.32	0.35	-1.99%	162,752
11/10/2026	0.35	0.37	0.32	0.36	+0.59%	146,687
11/09/2026	0.31	0.38	0.29	0.35	+14.89%	715,949
11/06/2026	0.35	0.42	0.26	0.31	+16.22%	5,216,782
11/05/2026	0.29	0.30	0.27	0.27	-10.44%	84,182
11/04/2026	0.30	0.31	0.29	0.30	-1.13%	65,931
11/03/2026	0.26	0.31	0.26	0.30	-6.19%	364,263
11/02/2026	0.34	0.34	0.32	0.32	-4.33%	62,996
10/30/2026	0.35	0.35	0.33	0.33	-1.68%	55,020
10/29/2026	0.35	0.38	0.34	0.34	-3.63%	64,141
10/28/2026	0.32	0.37	0.32	0.35	+6.04%	161,994
10/27/2026	0.30	0.35	0.29	0.33	+13.12%	356,174
10/26/2026	0.30	0.31	0.29	0.29	-3.54%	174,208
10/23/2026	0.31	0.31	0.30	0.31	-2.62%	96,350
10/22/2026	0.31	0.32	0.30	0.31	+0.26%	360,905
10/21/2026	0.29	0.31	0.29	0.31	+3.00%	198,587
10/20/2026	0.31	0.31	0.27	0.30	-4.44%	801,985
10/19/2026	0.36	0.36	0.29	0.32	-6.89%	1,587,584
10/16/2026	0.27	0.43	0.23	0.34	+23.91%	47,659,513
10/15/2026	0.25	0.28	0.25	0.28	+6.25%	247,162
10/14/2026	0.29	0.29	0.25	0.26	-11.00%	279,840
10/13/2026	0.30	0.30	0.27	0.29	-3.42%	357,912
10/12/2026	0.34	0.34	0.30	0.30	-11.90%	307,661
10/09/2026	0.35	0.35	0.33	0.34	-0.64%	153,611
10/08/2026	0.36	0.36	0.34	0.34	-4.04%	123,764
10/07/2026	0.36	0.37	0.36	0.36	-1.27%	225,765
10/06/2026	0.36	0.38	0.35	0.36	-0.44%	268,581
10/05/2026	0.36	0.37	0.36	0.36	-1.91%	98,934
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