Mixed Martial Arts Group Limited Ordinary Shares (MMA)

Historical Prices For Mixed Martial Arts Group Limited Ordinary Shares (MMA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.62	1.65	1.59	1.62	189,160	1.62
10/22/2025	1.61	1.67	1.59	1.66	418,499	1.66
10/21/2025	1.57	1.69	1.49	1.58	563,760	1.58
10/20/2025	1.55	1.68	1.48	1.56	4,108,090	1.56
10/17/2025	1.43	1.45	1.41	1.42	113,566	1.42
10/16/2025	1.45	1.46	1.39	1.39	162,033	1.39
10/15/2025	1.53	1.53	1.41	1.46	262,612	1.46
10/14/2025	1.62	1.62	1.51	1.54	191,452	1.54
10/13/2025	1.67	1.70	1.57	1.61	503,550	1.61
10/10/2025	1.63	1.65	1.57	1.58	169,009	1.58
10/09/2025	1.66	1.72	1.58	1.62	499,262	1.62
10/08/2025	1.49	1.73	1.41	1.64	900,908	1.64
10/07/2025	1.47	1.50	1.40	1.47	361,726	1.47
10/06/2025	1.48	1.50	1.41	1.44	249,151	1.44
10/03/2025	1.55	1.56	1.46	1.46	207,528	1.46
10/02/2025	1.55	1.56	1.50	1.56	185,012	1.56
10/01/2025	1.50	1.60	1.48	1.54	199,087	1.54
9/30/2025	1.54	1.54	1.47	1.52	176,835	1.52
9/29/2025	1.45	1.55	1.45	1.51	357,660	1.51
9/26/2025	1.52	1.55	1.44	1.48	371,583	1.48
9/25/2025	1.40	1.54	1.39	1.50	474,710	1.50
9/24/2025	1.58	1.60	1.40	1.44	696,043	1.44
9/23/2025	1.72	1.74	1.56	1.59	747,167	1.59
9/22/2025	1.64	1.75	1.62	1.74	644,968	1.74
9/19/2025	1.64	1.73	1.61	1.62	868,969	1.62
9/18/2025	1.80	1.84	1.66	1.70	1,843,111	1.70
9/17/2025	1.69	1.86	1.68	1.82	2,161,342	1.82
9/16/2025	1.81	1.89	1.59	1.69	1,830,654	1.69
9/15/2025	1.77	2.00	1.69	1.77	3,241,669	1.77
9/12/2025	1.63	1.83	1.61	1.71	2,938,927	1.71
9/11/2025	1.31	1.73	1.30	1.58	3,379,745	1.58
9/10/2025	1.66	1.70	1.28	1.33	8,378,608	1.33
9/09/2025	1.55	1.55	1.27	1.45	193,618,174	1.45
9/08/2025	0.89	0.96	0.84	0.85	1,424,082	0.85
9/05/2025	0.83	0.84	0.80	0.84	234,012	0.84
9/04/2025	0.86	0.86	0.82	0.84	179,372	0.84
9/03/2025	0.87	0.89	0.84	0.86	166,096	0.86
9/02/2025	0.87	0.89	0.82	0.86	115,070	0.86
8/29/2025	0.94	0.94	0.85	0.90	307,520	0.90
8/28/2025	0.91	0.95	0.91	0.92	204,029	0.92
8/27/2025	0.95	0.99	0.93	0.95	222,741	0.95
8/26/2025	0.90	0.96	0.89	0.95	259,780	0.95
8/25/2025	0.89	0.94	0.85	0.90	281,456	0.90
8/22/2025	0.85	0.94	0.84	0.94	449,464	0.94
8/21/2025	0.88	0.95	0.85	0.87	509,270	0.87
8/20/2025	0.80	1.08	0.80	0.83	4,262,892	0.83
8/19/2025	0.82	0.86	0.79	0.80	164,048	0.80
8/18/2025	0.83	0.86	0.80	0.84	258,917	0.84
8/15/2025	0.97	0.97	0.85	0.85	413,508	0.85
8/14/2025	0.79	0.95	0.77	0.95	767,309	0.95
8/13/2025	0.85	0.86	0.78	0.81	295,574	0.81
8/12/2025	0.87	0.88	0.82	0.86	288,516	0.86
8/11/2025	0.88	0.97	0.86	0.88	361,734	0.88
8/08/2025	0.87	0.92	0.81	0.92	542,872	0.92
8/07/2025	0.99	0.99	0.93	0.96	359,430	0.96
8/06/2025	1.01	1.03	0.95	0.96	675,896	0.96
8/05/2025	0.93	1.07	0.90	0.98	1,471,658	0.98
8/04/2025	1.00	1.00	0.93	0.94	283,573	0.94
8/01/2025	0.98	1.05	0.93	1.02	727,639	1.02
7/31/2025	1.05	1.07	0.97	0.98	425,200	0.98
7/30/2025	1.03	1.14	1.03	1.05	714,921	1.05
7/29/2025	1.10	1.13	1.00	1.02	857,793	1.02
7/28/2025	1.25	1.26	1.12	1.15	1,212,284	1.15
7/25/2025	1.25	1.45	1.10	1.20	6,573,837	1.20
7/24/2025	1.08	1.14	1.06	1.08	369,430	1.08