MMA
Mixed Martial (MMA)
NYSE
$0.56+$0.0007 (+0.13%)
Price as of Jun 03, 2026 6:41 PM EDT
  • N/A
    Market Cap
  • -58.26%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -10.28%
    Low Price$0.49
    High Price$0.62
  • 3 Months
    +23.63%
    Low Price$0.40
    High Price$0.77
  • 1 Year
    -58.26%
    Low Price$0.40
    High Price$1.82
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
0.45
0.49
0.43
0.44
-1.36%
691,413
03/09/2026
0.44
0.47
0.40
0.45
+2.95%
628,125
03/06/2026
0.46
0.46
0.43
0.43
-4.02%
95,662
03/05/2026
0.43
0.53
0.35
0.45
+7.23%
1,619,332
03/04/2026
0.55
0.55
0.40
0.42
-21.71%
1,627,267
03/03/2026
0.65
0.66
0.53
0.54
-21.56%
589,927
03/02/2026
0.69
0.70
0.66
0.69
-1.87%
176,886
02/27/2026
0.55
0.71
0.55
0.70
+26.83%
488,487
02/26/2026
0.54
0.56
0.51
0.55
+5.81%
212,744
02/25/2026
0.52
0.54
0.47
0.52
+2.90%
1,345,512
02/24/2026
0.54
0.56
0.50
0.51
-6.20%
249,114
02/23/2026
0.57
0.62
0.53
0.54
-5.34%
602,734
02/20/2026
0.60
0.63
0.56
0.57
-4.58%
150,480
02/19/2026
0.62
0.62
0.56
0.60
-2.09%
149,242
02/18/2026
0.64
0.68
0.61
0.61
-1.44%
221,160
02/17/2026
0.70
0.72
0.60
0.62
-11.29%
216,747
02/13/2026
0.67
0.72
0.66
0.70
+8.37%
308,651
02/12/2026
0.69
0.71
0.65
0.65
-7.84%
184,435
02/11/2026
0.69
0.71
0.67
0.70
+3.69%
115,536
02/10/2026
0.71
0.72
0.67
0.68
-4.98%
93,639
02/09/2026
0.70
0.73
0.69
0.71
-0.46%
102,425
02/06/2026
0.69
0.75
0.69
0.71
+4.19%
522,076
02/05/2026
0.71
0.73
0.66
0.69
-8.18%
345,901
02/04/2026
0.82
0.82
0.70
0.75
-12.22%
3,952,329
02/03/2026
0.87
0.90
0.81
0.85
-2.65%
751,937
02/02/2026
0.78
0.90
0.78
0.87
+11.93%
242,256
01/30/2026
0.85
0.86
0.78
0.78
-7.69%
242,841
01/29/2026
0.85
0.88
0.80
0.85
-3.64%
189,816
01/28/2026
0.91
0.91
0.87
0.88
-3.09%
80,252
01/27/2026
0.94
0.94
0.88
0.90
-2.17%
67,774
01/26/2026
0.95
0.95
0.90
0.93
-3.65%
97,822
01/23/2026
0.95
0.98
0.95
0.96
-2.05%
102,676
01/22/2026
0.98
1.00
0.98
0.98
-1.67%
58,385
01/21/2026
1.00
1.02
0.98
1.00
-0.32%
69,441
01/20/2026
1.06
1.06
1.00
1.00
-0.99%
72,435
01/16/2026
1.02
1.04
1.01
1.01
-1.94%
64,966
01/15/2026
1.05
1.06
1.03
1.03
-1.90%
30,330
01/14/2026
1.03
1.07
1.02
1.05
0.00%
46,636
01/13/2026
1.05
1.07
1.03
1.05
0.00%
37,163
01/12/2026
1.10
1.11
1.02
1.05
-7.08%
178,620
01/09/2026
1.17
1.17
1.08
1.13
0.00%
160,788