American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Mixed Martial Arts Group Limited

MMA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

MMA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of MMA by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
MMA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
MMA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
MMA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in MMA holdings by institutional investors

Insider Trading

Quarterly net insider trading by MMA's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for MMA

Quiver Logo

No former government officials on record as having lobbied for MMA

Revolving Door Dashboard
Corporate Lobbying

MMA Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

MMA Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
MMA Income Statement
MMA Balance Sheet
MMA Cash Flow
U.S. Patents

New MMA patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to MMA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
MMA News

Recent insights relating to MMA

CNBC Recommendations

Recent picks made for MMA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in MMA

MMA Analyst Ratings

MMA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
MMA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $MMA stock a Buy, Sell, or Hold?

  • What is the price target for $MMA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

MMA Top Shareholders
Shareholder
Shares Held
MMA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $MMA stock?

  • Who owns the most shares of $MMA stock?

  • What funds own $MMA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

MMA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view MMA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About MMA

MMA Inc develops technology solutions for the martial arts and combat sports sector. Its platform is designed to support gyms and related businesses by improving areas such as sales channels, customer onboarding, and member engagement. The platform also connects participants, gyms, and communities within the sector, enabling digital management and interaction.

Mixed Martial Arts Group Limited (MMA) Historical Stock Prices

Mixed Martial Arts Group Limited (MMA) closed at $0.4196 on September 25, 2026. Over the past year its adjusted close ranged from $0.3800 to $1.66. Daily prices go back to March 28, 2024, 626 trading days in all.

  • 1 month-6.76%
  • 3 months-20.23%
  • Year to date-62.54%
  • 1 year-72.03%
  • 3 years—
  • 5 years—
  • Max-89.96%
See every congressional and insider trade on the MMA price chart

Quiver Premium charts MMA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 0.4169 0.4295 0.3806 0.4196 0.4196 259,632
Sep 24, 2026 0.4285 0.4360 0.4151 0.4166 0.4166 150,240
Sep 23, 2026 0.4243 0.4400 0.4189 0.4334 0.4334 139,968
Sep 22, 2026 0.4250 0.4400 0.4002 0.4381 0.4381 338,074
Sep 21, 2026 0.4200 0.4250 0.4059 0.4179 0.4179 264,867
Sep 18, 2026 0.4296 0.4330 0.4100 0.4330 0.4330 186,656
Sep 17, 2026 0.4151 0.4420 0.4100 0.4343 0.4343 991,469
Sep 16, 2026 0.3934 0.4199 0.3801 0.4040 0.4040 1,180,937
Sep 15, 2026 0.3900 0.3991 0.3701 0.3949 0.3949 432,693
Sep 14, 2026 0.4080 0.4115 0.3910 0.3930 0.3930 205,667
Sep 11, 2026 0.4040 0.4307 0.4020 0.4199 0.4199 370,630
Sep 10, 2026 0.4070 0.4203 0.4035 0.4035 0.4035 259,474
Sep 9, 2026 0.4374 0.4410 0.4055 0.4071 0.4071 509,469
Sep 8, 2026 0.4437 0.4548 0.3941 0.4493 0.4493 1,015,494
Sep 4, 2026 0.4460 0.4499 0.4314 0.4439 0.4439 410,879
Sep 3, 2026 0.4620 0.4620 0.4385 0.4560 0.4560 271,884
Sep 2, 2026 0.4279 0.4572 0.4279 0.4520 0.4520 330,297
Sep 1, 2026 0.4350 0.4500 0.4146 0.4223 0.4223 1,169,046
Aug 31, 2026 0.4411 0.4685 0.4355 0.4514 0.4514 802,119
Aug 28, 2026 0.4500 0.4850 0.4500 0.4600 0.4600 1,053,024
Aug 27, 2026 0.4220 0.4650 0.4206 0.4600 0.4600 1,044,499
Aug 26, 2026 0.4462 0.4570 0.4205 0.4500 0.4500 924,429
Aug 25, 2026 0.4732 0.4965 0.4410 0.4671 0.4671 1,990,012
Aug 24, 2026 0.4611 0.5200 0.4400 0.5001 0.5001 4,095,529
Aug 21, 2026 0.4500 0.4988 0.4310 0.4600 0.4600 6,366,498
Aug 20, 2026 0.4961 0.9500 0.4830 0.5662 0.5662 353,281,890
Aug 19, 2026 0.4150 0.4207 0.3800 0.3800 0.3800 67,508
Aug 18, 2026 0.3950 0.4011 0.3891 0.3891 0.3891 55,386
Aug 17, 2026 0.3960 0.4262 0.3950 0.3950 0.3950 53,506
Aug 14, 2026 0.3950 0.4085 0.3950 0.4069 0.4069 107,967
Aug 13, 2026 0.4359 0.4359 0.4051 0.4051 0.4051 59,411
Aug 12, 2026 0.4220 0.4439 0.4121 0.4250 0.4250 110,586
Aug 11, 2026 0.4031 0.4294 0.3950 0.4080 0.4080 41,172
Aug 10, 2026 0.4203 0.4282 0.4010 0.4051 0.4051 44,198
Aug 7, 2026 0.4100 0.4386 0.3900 0.4160 0.4160 231,026
Aug 6, 2026 0.4000 0.4199 0.3900 0.4080 0.4080 162,573
Aug 5, 2026 0.4152 0.4250 0.3929 0.4210 0.4210 94,250
Aug 4, 2026 0.4089 0.4371 0.3890 0.4280 0.4280 194,962
Aug 3, 2026 0.4010 0.4128 0.3888 0.3901 0.3901 206,431
Jul 31, 2026 0.4300 0.4300 0.4000 0.4130 0.4130 73,622
Jul 30, 2026 0.4200 0.4600 0.4100 0.4160 0.4160 69,432
Jul 29, 2026 0.4578 0.4703 0.4300 0.4300 0.4300 64,366
Jul 28, 2026 0.4814 0.4986 0.4444 0.4730 0.4730 160,223
Jul 27, 2026 0.4812 0.4987 0.4777 0.4800 0.4800 94,332
Jul 24, 2026 0.4700 0.4994 0.4501 0.4994 0.4994 136,426
Jul 23, 2026 0.4700 0.4966 0.4700 0.4701 0.4701 40,320
Jul 22, 2026 0.4760 0.4999 0.4751 0.4801 0.4801 133,147
Jul 21, 2026 0.4899 0.5000 0.4750 0.4901 0.4901 65,985
Jul 20, 2026 0.4583 0.4793 0.4500 0.4711 0.4711 90,233
Jul 17, 2026 0.4700 0.5048 0.4601 0.4601 0.4601 132,963
Jul 16, 2026 0.4914 0.5040 0.4828 0.4828 0.4828 153,582
Jul 15, 2026 0.5000 0.5100 0.4784 0.4850 0.4850 102,439
Jul 14, 2026 0.5090 0.5090 0.4734 0.4784 0.4784 42,768
Jul 13, 2026 0.5200 0.5200 0.4723 0.4723 0.4723 118,189
Jul 10, 2026 0.5311 0.5311 0.5100 0.5140 0.5140 78,715
Jul 9, 2026 0.5100 0.5411 0.5100 0.5150 0.5150 41,997
Jul 8, 2026 0.5624 0.5699 0.5112 0.5231 0.5231 94,353
Jul 7, 2026 0.5616 0.5625 0.5124 0.5402 0.5402 77,007
Jul 6, 2026 0.5579 0.5702 0.5283 0.5565 0.5565 77,707
Jul 2, 2026 0.5400 0.5579 0.5303 0.5450 0.5450 126,024
Jul 1, 2026 0.5500 0.5799 0.5200 0.5400 0.5400 268,223
Jun 30, 2026 0.5000 0.5300 0.4901 0.5160 0.5160 122,221
Jun 29, 2026 0.5162 0.5310 0.5057 0.5162 0.5162 43,637
Jun 26, 2026 0.5100 0.5396 0.4740 0.5260 0.5260 222,770
Jun 25, 2026 0.5237 0.5237 0.4702 0.5150 0.5150 291,946
Jun 24, 2026 0.5015 0.5222 0.4800 0.5222 0.5222 233,834
Jun 23, 2026 0.5046 0.5064 0.4517 0.5005 0.5005 650,869
Jun 22, 2026 0.4908 0.5228 0.4666 0.4961 0.4961 340,782
Jun 18, 2026 0.5228 0.5338 0.4777 0.5021 0.5021 539,209
Jun 17, 2026 0.5594 0.5594 0.4902 0.5470 0.5470 673,286
Jun 16, 2026 0.5096 0.5502 0.4733 0.5490 0.5490 2,651,022
Jun 15, 2026 0.4250 0.5400 0.3800 0.5270 0.5270 3,723,812
Jun 12, 2026 0.4600 0.4748 0.4111 0.4372 0.4372 1,960,474
Jun 11, 2026 0.7190 0.7500 0.3600 0.4297 0.4297 6,967,535
Jun 10, 2026 0.8640 0.9000 0.6400 0.7950 0.7950 7,498,169
Jun 9, 2026 0.7000 0.9300 0.6900 0.8100 0.8100 10,428,225
Jun 8, 2026 0.6000 0.7778 0.5662 0.6524 0.6524 5,609,303
Jun 5, 2026 0.5219 0.5740 0.4900 0.5740 0.5740 328,734
Jun 4, 2026 0.5610 0.5610 0.5000 0.5197 0.5197 367,861
Jun 3, 2026 0.5653 0.5700 0.5470 0.5593 0.5593 58,561
Jun 2, 2026 0.5480 0.5662 0.5438 0.5650 0.5650 76,595
Jun 1, 2026 0.5426 0.5770 0.5300 0.5740 0.5740 393,683
May 29, 2026 0.5270 0.5494 0.5270 0.5402 0.5402 87,402
May 28, 2026 0.5310 0.5749 0.5200 0.5433 0.5433 320,465
May 27, 2026 0.5700 0.5785 0.5300 0.5436 0.5436 79,317
May 26, 2026 0.5341 0.5750 0.5333 0.5680 0.5680 133,754
May 22, 2026 0.4694 0.5600 0.4694 0.5469 0.5469 478,560
May 21, 2026 0.4856 0.5255 0.4600 0.4900 0.4900 4,912,701
May 20, 2026 0.5200 0.5490 0.5054 0.5090 0.5090 204,434
May 19, 2026 0.5360 0.5536 0.5156 0.5180 0.5180 160,231
May 18, 2026 0.5519 0.5526 0.5222 0.5360 0.5360 82,040
May 15, 2026 0.5040 0.5675 0.5040 0.5527 0.5527 173,662
May 14, 2026 0.5296 0.5374 0.4777 0.5196 0.5196 206,305
May 13, 2026 0.5468 0.5582 0.5302 0.5460 0.5460 119,934
May 12, 2026 0.5436 0.5580 0.5351 0.5580 0.5580 122,285
May 11, 2026 0.5333 0.5500 0.5223 0.5448 0.5448 146,845
May 8, 2026 0.5375 0.5750 0.5265 0.5450 0.5450 129,004
May 7, 2026 0.5417 0.5553 0.5001 0.5459 0.5459 425,551
May 6, 2026 0.5460 0.6750 0.5158 0.5700 0.5700 1,649,987
May 5, 2026 0.6194 0.6402 0.5321 0.5500 0.5500 403,093
May 4, 2026 0.6573 0.6613 0.6151 0.6234 0.6234 49,359
May 1, 2026 0.6436 0.6664 0.6352 0.6482 0.6482 97,291
Apr 30, 2026 0.6490 0.6600 0.6149 0.6369 0.6369 155,864
Apr 29, 2026 0.6489 0.6900 0.6270 0.6600 0.6600 385,063
Apr 28, 2026 0.7314 0.7461 0.6010 0.6500 0.6500 469,109
Apr 27, 2026 0.7304 0.7700 0.7108 0.7676 0.7676 350,834
Apr 24, 2026 0.7640 0.7652 0.7127 0.7460 0.7460 324,370
Apr 23, 2026 0.7600 0.7600 0.7000 0.7356 0.7356 338,852
Apr 22, 2026 0.6600 0.7696 0.6600 0.7288 0.7288 1,761,650
Apr 21, 2026 0.5500 0.6230 0.5500 0.6230 0.6230 401,234
Apr 20, 2026 0.5220 0.5500 0.4827 0.5490 0.5490 218,101
Apr 17, 2026 0.5100 0.5451 0.4915 0.4921 0.4921 199,491
Apr 16, 2026 0.4949 0.5447 0.4794 0.5030 0.5030 448,165
Apr 15, 2026 0.5040 0.5618 0.4598 0.5129 0.5129 1,326,991
Apr 14, 2026 0.4751 0.4996 0.4500 0.4912 0.4912 294,530
Apr 13, 2026 0.4451 0.4679 0.4203 0.4622 0.4622 352,499
Apr 10, 2026 0.4280 0.4460 0.4148 0.4460 0.4460 229,664
Apr 9, 2026 0.4120 0.4280 0.3473 0.4221 0.4221 800,576
Apr 8, 2026 0.4469 0.4692 0.4110 0.4280 0.4280 329,008
Apr 7, 2026 0.4116 0.4460 0.4046 0.4400 0.4400 105,780
Apr 6, 2026 0.4200 0.4274 0.4045 0.4200 0.4200 151,157
Apr 2, 2026 0.4600 0.4785 0.4201 0.4201 0.4201 137,464
Apr 1, 2026 0.4614 0.5074 0.4351 0.4620 0.4620 370,234
Mar 31, 2026 0.4650 0.4788 0.4410 0.4530 0.4530 201,447
Mar 30, 2026 0.4300 0.4788 0.4251 0.4461 0.4461 375,503
Mar 27, 2026 0.4800 0.4885 0.4258 0.4262 0.4262 240,082
Mar 26, 2026 0.4200 0.4788 0.4200 0.4711 0.4711 451,291
Mar 25, 2026 0.4340 0.4435 0.3845 0.4298 0.4298 462,827
Mar 24, 2026 0.5000 0.5000 0.3456 0.4108 0.4108 933,992
Mar 23, 2026 0.4000 0.4800 0.3525 0.4665 0.4665 692,158
Mar 20, 2026 0.4030 0.4200 0.3900 0.3978 0.3978 55,556
Mar 19, 2026 0.4300 0.4319 0.3904 0.4058 0.4058 96,169
Mar 18, 2026 0.4352 0.4355 0.4010 0.4109 0.4109 136,460
Mar 17, 2026 0.4420 0.4640 0.4112 0.4250 0.4250 426,516
Mar 16, 2026 0.4100 0.4368 0.4100 0.4368 0.4368 106,072
Mar 13, 2026 0.4389 0.4498 0.3957 0.4090 0.4090 277,657
Mar 12, 2026 0.4183 0.4550 0.4090 0.4460 0.4460 287,016
Mar 11, 2026 0.4450 0.4644 0.4114 0.4252 0.4252 377,131
Mar 10, 2026 0.4490 0.4894 0.4310 0.4409 0.4409 691,413
Mar 9, 2026 0.4351 0.4692 0.4006 0.4470 0.4470 628,125
Mar 6, 2026 0.4590 0.4590 0.4337 0.4342 0.4342 95,662
Mar 5, 2026 0.4301 0.5300 0.3500 0.4524 0.4524 1,619,332
Mar 4, 2026 0.5472 0.5472 0.4015 0.4219 0.4219 1,627,267
Mar 3, 2026 0.6501 0.6638 0.5255 0.5389 0.5389 589,927
Mar 2, 2026 0.6890 0.7020 0.6556 0.6870 0.6870 176,886
Feb 27, 2026 0.5450 0.7100 0.5450 0.7001 0.7001 488,487
Feb 26, 2026 0.5420 0.5623 0.5100 0.5520 0.5520 212,744
Feb 25, 2026 0.5200 0.5420 0.4684 0.5217 0.5217 1,345,512
Feb 24, 2026 0.5410 0.5610 0.5012 0.5070 0.5070 249,114
Feb 23, 2026 0.5653 0.6209 0.5301 0.5405 0.5405 602,734
Feb 20, 2026 0.6030 0.6300 0.5600 0.5710 0.5710 150,480
Feb 19, 2026 0.6211 0.6211 0.5646 0.5984 0.5984 149,242
Feb 18, 2026 0.6401 0.6800 0.6100 0.6112 0.6112 221,160
Feb 17, 2026 0.6969 0.7200 0.5950 0.6201 0.6201 216,747
Feb 13, 2026 0.6666 0.7199 0.6616 0.6990 0.6990 308,651
Feb 12, 2026 0.6901 0.7081 0.6450 0.6450 0.6450 184,435
Feb 11, 2026 0.6850 0.7100 0.6700 0.6999 0.6999 115,536
Feb 10, 2026 0.7101 0.7166 0.6650 0.6750 0.6750 93,639
Feb 9, 2026 0.6959 0.7262 0.6948 0.7104 0.7104 102,425
Feb 6, 2026 0.6919 0.7499 0.6919 0.7137 0.7137 522,076
Feb 5, 2026 0.7100 0.7300 0.6600 0.6850 0.6850 345,901
Feb 4, 2026 0.8200 0.8200 0.7000 0.7460 0.7460 3,952,329
Feb 3, 2026 0.8660 0.9035 0.8130 0.8499 0.8499 751,937
Feb 2, 2026 0.7751 0.8999 0.7751 0.8730 0.8730 242,256
Jan 30, 2026 0.8485 0.8550 0.7781 0.7800 0.7800 242,841
Jan 29, 2026 0.8500 0.8800 0.8011 0.8450 0.8450 189,816
Jan 28, 2026 0.9107 0.9107 0.8713 0.8769 0.8769 80,252
Jan 27, 2026 0.9400 0.9400 0.8803 0.9049 0.9049 67,774
Jan 26, 2026 0.9500 0.9518 0.9016 0.9250 0.9250 97,822
Jan 23, 2026 0.9500 0.9796 0.9500 0.9600 0.9600 102,676
Jan 22, 2026 0.9800 0.9968 0.9800 0.9801 0.9801 58,385
Jan 21, 2026 1.00 1.02 0.9802 0.9968 0.9968 69,441
Jan 20, 2026 1.06 1.06 1.00 1.00 1.00 72,435
Jan 16, 2026 1.02 1.04 1.01 1.01 1.01 64,966
Jan 15, 2026 1.05 1.06 1.03 1.03 1.03 30,330
Jan 14, 2026 1.03 1.07 1.02 1.05 1.05 46,636
Jan 13, 2026 1.05 1.07 1.03 1.05 1.05 37,163
Jan 12, 2026 1.10 1.11 1.02 1.05 1.05 178,620
Jan 9, 2026 1.17 1.17 1.08 1.13 1.13 160,788
Jan 8, 2026 1.13 1.15 1.08 1.13 1.13 138,480
Jan 7, 2026 1.12 1.14 1.11 1.13 1.13 47,159
Jan 6, 2026 1.23 1.25 1.08 1.17 1.17 249,199
Jan 5, 2026 1.16 1.24 1.14 1.21 1.21 199,730
Jan 2, 2026 1.15 1.15 1.08 1.11 1.11 157,515
Dec 31, 2025 1.20 1.21 1.07 1.12 1.12 205,943
Dec 30, 2025 1.34 1.42 1.16 1.19 1.19 1,183,185
Dec 29, 2025 1.17 1.25 1.05 1.24 1.24 1,661,736
Dec 26, 2025 1.17 1.27 1.11 1.22 1.22 151,459
Dec 24, 2025 1.10 1.12 1.04 1.11 1.11 127,412
Dec 23, 2025 1.15 1.15 1.04 1.08 1.08 125,190
Dec 22, 2025 1.13 1.18 1.07 1.10 1.10 127,130
Dec 19, 2025 1.19 1.19 1.11 1.13 1.13 52,304
Dec 18, 2025 1.16 1.20 1.15 1.16 1.16 60,320
Dec 17, 2025 1.18 1.24 1.16 1.17 1.17 78,216
Dec 16, 2025 1.25 1.27 1.19 1.21 1.21 108,488
Dec 15, 2025 1.22 1.28 1.22 1.27 1.27 70,734
Dec 12, 2025 1.32 1.47 1.23 1.24 1.24 310,359
Dec 11, 2025 1.26 1.32 1.26 1.31 1.31 31,431
Dec 10, 2025 1.32 1.38 1.24 1.24 1.24 210,181
Dec 9, 2025 1.44 1.49 1.34 1.37 1.37 288,015
Dec 8, 2025 1.34 1.46 1.32 1.41 1.41 285,432
Dec 5, 2025 1.30 1.30 1.25 1.27 1.27 56,002
Dec 4, 2025 1.22 1.28 1.22 1.25 1.25 26,585
Dec 3, 2025 1.15 1.25 1.15 1.22 1.22 62,323
Dec 2, 2025 1.19 1.26 1.19 1.20 1.20 30,545
Dec 1, 2025 1.24 1.25 1.21 1.21 1.21 27,478
Nov 28, 2025 1.31 1.37 1.25 1.25 1.25 85,421
Nov 26, 2025 1.24 1.37 1.22 1.34 1.34 153,797
Nov 25, 2025 1.18 1.28 1.17 1.20 1.20 144,377
Nov 24, 2025 1.09 1.28 1.09 1.20 1.20 218,447
Nov 21, 2025 1.06 1.08 1.05 1.08 1.08 80,370
Nov 20, 2025 1.17 1.17 1.07 1.07 1.07 64,899
Nov 19, 2025 1.16 1.20 1.14 1.16 1.16 89,748
Nov 18, 2025 1.12 1.17 1.11 1.17 1.17 86,597
Nov 17, 2025 1.41 1.41 1.07 1.16 1.16 438,879
Nov 14, 2025 1.41 1.42 1.39 1.41 1.41 73,897
Nov 13, 2025 1.43 1.46 1.41 1.44 1.44 44,619
Nov 12, 2025 1.43 1.46 1.40 1.45 1.45 86,395
Nov 11, 2025 1.44 1.47 1.41 1.41 1.41 46,747
Nov 10, 2025 1.47 1.56 1.45 1.52 1.52 159,436
Nov 7, 2025 1.42 1.52 1.39 1.45 1.45 191,458
Nov 6, 2025 1.48 1.49 1.40 1.42 1.42 182,524
Nov 5, 2025 1.50 1.51 1.45 1.47 1.47 56,132
Nov 4, 2025 1.54 1.54 1.45 1.49 1.49 145,487
Nov 3, 2025 1.46 1.65 1.41 1.52 1.52 522,872
Oct 31, 2025 1.38 1.59 1.38 1.53 1.53 425,787
Oct 30, 2025 1.38 1.40 1.36 1.38 1.38 90,858
Oct 29, 2025 1.45 1.45 1.36 1.37 1.37 343,632
Oct 28, 2025 1.55 1.59 1.45 1.47 1.47 196,197
Oct 27, 2025 1.55 1.58 1.53 1.54 1.54 123,387
Oct 24, 2025 1.61 1.63 1.54 1.55 1.55 198,226
Oct 23, 2025 1.62 1.65 1.59 1.62 1.62 203,367
Oct 22, 2025 1.61 1.67 1.59 1.66 1.66 419,652
Oct 21, 2025 1.57 1.69 1.49 1.58 1.58 566,921
Oct 20, 2025 1.55 1.68 1.48 1.56 1.56 4,124,978
Oct 17, 2025 1.43 1.45 1.41 1.42 1.42 113,566
Oct 16, 2025 1.45 1.46 1.39 1.39 1.39 162,303
Oct 15, 2025 1.53 1.53 1.41 1.46 1.46 262,616
Oct 14, 2025 1.62 1.62 1.51 1.54 1.54 192,311
Oct 13, 2025 1.67 1.70 1.57 1.61 1.61 504,570
Oct 10, 2025 1.63 1.65 1.57 1.58 1.58 169,009
Oct 9, 2025 1.66 1.72 1.58 1.62 1.62 499,302
Oct 8, 2025 1.49 1.73 1.41 1.64 1.64 902,518
Oct 7, 2025 1.47 1.50 1.40 1.47 1.47 362,938
Oct 6, 2025 1.48 1.50 1.41 1.44 1.44 251,206
Oct 3, 2025 1.55 1.56 1.46 1.46 1.46 207,528
Oct 2, 2025 1.55 1.56 1.50 1.56 1.56 193,158
Oct 1, 2025 1.50 1.60 1.48 1.54 1.54 199,879
Sep 30, 2025 1.54 1.54 1.47 1.52 1.52 177,441
Sep 29, 2025 1.45 1.55 1.45 1.51 1.51 359,991
Sep 26, 2025 1.52 1.55 1.44 1.48 1.48 371,583
Sep 25, 2025 1.40 1.54 1.39 1.50 1.50 476,890

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Mixed Martial Arts Group Limited Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at MMA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation