Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mixed Martial Arts Group Limited Ordinary Shares (NY:MMA)

1.250 -0.090 (-6.72%)
Official Closing Price Updated: 1:10 PM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2025 1.240 1.370 1.220 1.340 153,797 +0.14(+11.67%)
Nov 25, 2025 1.180 1.280 1.170 1.200 144,370 +0.00(+0.00%)
Nov 24, 2025 1.090 1.280 1.090 1.200 218,092 +0.12(+11.11%)
Nov 21, 2025 1.060 1.080 1.050 1.080 80,370 +0.01(+0.93%)
Nov 20, 2025 1.170 1.170 1.070 1.070 61,353 -0.09(-7.76%)
Nov 19, 2025 1.160 1.200 1.140 1.160 89,624 -0.01(-0.85%)
Nov 18, 2025 1.120 1.170 1.110 1.170 86,597 +0.01(+0.86%)
Nov 17, 2025 1.410 1.410 1.075 1.160 438,877 -0.25(-17.73%)
Nov 14, 2025 1.410 1.420 1.391 1.410 73,897 -0.03(-2.08%)
Nov 13, 2025 1.430 1.460 1.410 1.440 44,532 -0.01(-0.69%)
Nov 12, 2025 1.430 1.460 1.400 1.450 86,370 +0.04(+2.84%)
Nov 11, 2025 1.440 1.470 1.410 1.410 46,715 -0.11(-7.24%)
Nov 10, 2025 1.470 1.560 1.450 1.520 159,255 +0.07(+4.83%)
Nov 07, 2025 1.420 1.520 1.390 1.450 191,458 +0.03(+2.11%)
Nov 06, 2025 1.480 1.490 1.400 1.420 182,383 -0.05(-3.40%)
Nov 05, 2025 1.500 1.510 1.445 1.470 55,998 -0.02(-1.34%)
Nov 04, 2025 1.540 1.540 1.452 1.490 140,468 -0.03(-1.97%)
Nov 03, 2025 1.460 1.650 1.410 1.520 520,717 -0.01(-0.65%)
Oct 31, 2025 1.380 1.590 1.380 1.530 425,787 +0.15(+10.87%)
Oct 30, 2025 1.380 1.400 1.360 1.380 90,858 +0.01(+0.73%)
Oct 29, 2025 1.450 1.450 1.360 1.370 343,060 -0.10(-6.80%)
Oct 28, 2025 1.550 1.591 1.450 1.470 196,107 -0.07(-4.55%)
Oct 27, 2025 1.550 1.582 1.530 1.540 123,385 -0.01(-0.65%)
Oct 24, 2025 1.610 1.634 1.540 1.550 198,226 -0.07(-4.32%)
Oct 23, 2025 1.620 1.650 1.590 1.620 189,160 -0.04(-2.41%)
Oct 22, 2025 1.610 1.668 1.590 1.660 418,499 +0.08(+5.06%)
Oct 21, 2025 1.570 1.685 1.490 1.580 563,760 +0.02(+1.28%)
Oct 20, 2025 1.550 1.680 1.480 1.560 4,108,090 +0.14(+9.86%)
Oct 17, 2025 1.430 1.450 1.410 1.420 113,566 +0.03(+2.16%)
Oct 16, 2025 1.450 1.460 1.390 1.390 162,033 -0.07(-4.79%)
Oct 15, 2025 1.530 1.530 1.410 1.460 262,612 -0.08(-5.19%)
Oct 14, 2025 1.620 1.620 1.510 1.540 191,452 -0.07(-4.35%)
Oct 13, 2025 1.670 1.700 1.570 1.610 503,550 +0.03(+1.90%)
Oct 10, 2025 1.630 1.650 1.570 1.580 169,009 -0.04(-2.47%)
Oct 09, 2025 1.660 1.720 1.580 1.620 499,262 -0.02(-1.22%)
Oct 08, 2025 1.490 1.730 1.410 1.640 900,908 +0.17(+11.56%)
Oct 07, 2025 1.470 1.500 1.400 1.470 361,726 +0.03(+2.08%)
Oct 06, 2025 1.480 1.500 1.405 1.440 249,151 -0.02(-1.37%)
Oct 03, 2025 1.550 1.565 1.460 1.460 207,528 -0.10(-6.41%)
Oct 02, 2025 1.550 1.561 1.505 1.560 185,012 +0.02(+1.30%)
Oct 01, 2025 1.500 1.600 1.480 1.540 199,087 +0.02(+1.32%)
Sep 30, 2025 1.540 1.540 1.470 1.520 176,835 +0.01(+0.66%)
Sep 29, 2025 1.450 1.550 1.450 1.510 357,660 +0.03(+2.03%)
Sep 26, 2025 1.520 1.550 1.440 1.480 371,583 -0.02(-1.33%)
Sep 25, 2025 1.400 1.540 1.390 1.500 474,710 +0.06(+4.17%)
Sep 24, 2025 1.580 1.600 1.400 1.440 696,043 -0.15(-9.43%)
Sep 23, 2025 1.720 1.740 1.560 1.590 747,167 -0.15(-8.62%)
Sep 22, 2025 1.640 1.750 1.620 1.740 644,968 +0.12(+7.41%)
Sep 19, 2025 1.640 1.730 1.610 1.620 868,969 -0.08(-4.71%)
Sep 18, 2025 1.800 1.840 1.660 1.700 1,843,111 -0.12(-6.59%)
Sep 17, 2025 1.690 1.860 1.680 1.820 2,161,342 +0.13(+7.69%)
Sep 16, 2025 1.810 1.894 1.590 1.690 1,830,654 -0.08(-4.52%)
Sep 15, 2025 1.770 2.000 1.690 1.770 3,241,669 +0.06(+3.51%)
Sep 12, 2025 1.630 1.830 1.610 1.710 2,938,927 +0.13(+8.23%)
Sep 11, 2025 1.310 1.730 1.300 1.580 3,379,745 +0.25(+18.80%)
Sep 10, 2025 1.660 1.700 1.280 1.330 8,378,608 -0.12(-8.28%)
Sep 09, 2025 1.550 3.070 1.275 1.450 193,618,176 +0.60(+70.59%)
Sep 08, 2025 0.8900 0.9650 0.8400 0.8500 1,424,082 +0.01(+1.31%)
Sep 05, 2025 0.8280 0.8390 0.8011 0.8390 234,012 +0.00(+0.00%)
Sep 04, 2025 0.8579 0.8589 0.8200 0.8390 179,372 -0.02(-2.33%)
Sep 03, 2025 0.8675 0.8875 0.8400 0.8590 166,096 +0.00(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.