XASE
Datos históricos de Mixed Martial Arts Group Limited
Mixed Martial Arts Group Limited · MMA
$0.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:17 UTC
- Variación en el periodo
- −78.35%
- Máximo
- US$1.70
- 13 de octubre de 2025
- Mínimo
- US$0.33
- 9 de octubre de 2026
- Volumen medio diario
- 1.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.35 | 0.35 | 0.33 | 0.34 | −0.64% | 153,611 |
| 8 oct 2026 | 0.36 | 0.36 | 0.34 | 0.34 | −4.04% | 123,764.539 |
| 7 oct 2026 | 0.36 | 0.37 | 0.36 | 0.36 | −1.27% | 225,765.955 |
| 6 oct 2026 | 0.36 | 0.38 | 0.35 | 0.36 | −0.44% | 268,581.331 |
| 5 oct 2026 | 0.36 | 0.37 | 0.36 | 0.36 | −1.91% | 98,934.103 |
| 2 oct 2026 | 0.38 | 0.38 | 0.36 | 0.37 | −0.80% | 161,551.882 |
| 1 oct 2026 | 0.40 | 0.41 | 0.36 | 0.38 | −5.54% | 477,797.744 |
| 30 sep 2026 | 0.39 | 0.40 | 0.38 | 0.40 | +1.79% | 450,781.967 |
| 29 sep 2026 | 0.43 | 0.44 | 0.39 | 0.39 | −9.28% | 621,618.191 |
| 28 sep 2026 | 0.42 | 0.44 | 0.42 | 0.43 | +2.45% | 145,251.234 |
| 25 sep 2026 | 0.42 | 0.43 | 0.38 | 0.42 | +0.72% | 259,632.769 |
| 24 sep 2026 | 0.43 | 0.44 | 0.42 | 0.42 | −3.88% | 150,240.743 |
| 23 sep 2026 | 0.42 | 0.44 | 0.42 | 0.43 | −1.07% | 139,968.096 |
| 22 sep 2026 | 0.43 | 0.44 | 0.40 | 0.44 | +4.83% | 338,074.191 |
| 21 sep 2026 | 0.42 | 0.43 | 0.41 | 0.42 | −3.49% | 264,867.768 |
| 18 sep 2026 | 0.43 | 0.43 | 0.41 | 0.43 | −0.30% | 186,656.365 |
| 17 sep 2026 | 0.42 | 0.44 | 0.41 | 0.43 | +7.50% | 991,469.345 |
| 16 sep 2026 | 0.39 | 0.42 | 0.38 | 0.40 | +2.30% | 1.18 M |
| 15 sep 2026 | 0.39 | 0.40 | 0.37 | 0.39 | +0.48% | 432,693.393 |
| 14 sep 2026 | 0.41 | 0.41 | 0.39 | 0.39 | −6.41% | 205,667.191 |
| 11 sep 2026 | 0.40 | 0.43 | 0.40 | 0.42 | +4.06% | 370,630.329 |
| 10 sep 2026 | 0.41 | 0.42 | 0.40 | 0.40 | −0.88% | 259,474.459 |
| 9 sep 2026 | 0.44 | 0.44 | 0.41 | 0.41 | −9.39% | 509,469.362 |
| 8 sep 2026 | 0.44 | 0.45 | 0.39 | 0.45 | +1.22% | 1.02 M |
| 4 sep 2026 | 0.45 | 0.45 | 0.43 | 0.44 | −2.65% | 410,879.813 |
| 3 sep 2026 | 0.46 | 0.46 | 0.44 | 0.46 | +0.88% | 271,884.724 |
| 2 sep 2026 | 0.43 | 0.46 | 0.43 | 0.45 | +7.03% | 330,297.755 |
| 1 sep 2026 | 0.44 | 0.45 | 0.41 | 0.42 | −6.45% | 1.17 M |
| 31 ago 2026 | 0.44 | 0.47 | 0.44 | 0.45 | −1.87% | 802,119.913 |
| 28 ago 2026 | 0.45 | 0.49 | 0.45 | 0.46 | 0.00% | 1.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.