Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.9369 | 0.00 | -0.08% | 3.94 | 3.94 | 3.70 | 4,350 |
| May 30 2024 | 3.94 | 0.14 | 3.68% | 3.98 | 4.1099 | 3.85 | 5,487 |
| May 29 2024 | 3.80 | -0.29 | -7.09% | 4.10 | 4.23 | 3.6511 | 12,858 |
| May 28 2024 | 4.09 | -0.15 | -3.51% | 4.38 | 4.382 | 4.08 | 14,248 |
| May 24 2024 | 4.239 | 0.03 | 0.71% | 4.23 | 4.51 | 4.10 | 15,466 |
| May 23 2024 | 4.2093 | 0.09 | 2.17% | 4.27 | 4.2799 | 4.00 | 7,186 |
| May 22 2024 | 4.12 | -0.04 | -0.88% | 4.00 | 4.30 | 4.00 | 11,976 |
| May 21 2024 | 4.1565 | 0.20 | 4.96% | 4.21 | 4.21 | 3.80 | 40,365 |
| May 20 2024 | 3.96 | -0.58 | -12.86% | 4.60 | 4.60 | 3.7701 | 37,538 |
| May 17 2024 | 4.5443 | 0.16 | 3.76% | 4.68 | 4.79 | 4.3844 | 21,994 |
| May 16 2024 | 4.3797 | -0.52 | -10.62% | 4.85 | 5.00 | 4.00 | 78,163 |
| May 15 2024 | 4.90 | 0.53 | 12.13% | 5.00 | 5.00 | 4.39 | 62,552 |
| May 14 2024 | 4.37 | 0.03 | 0.58% | 4.50 | 4.50 | 4.00 | 36,469 |
| May 13 2024 | 4.345 | 0.56 | 14.64% | 4.00 | 4.40 | 3.69 | 76,818 |
| May 10 2024 | 3.79 | 0.40 | 11.80% | 3.45 | 3.79 | 3.40 | 12,055 |
| May 09 2024 | 3.39 | -0.04 | -1.17% | 3.47 | 3.47 | 3.39 | 3,026 |
| May 08 2024 | 3.43 | -0.08 | -2.28% | 3.67 | 4.1899 | 3.41 | 35,766 |
| May 07 2024 | 3.51 | 0.24 | 7.34% | 3.23 | 3.51 | 3.23 | 7,915 |
| May 06 2024 | 3.27 | -0.28 | -7.91% | 3.555 | 3.555 | 3.27 | 8,654 |
| May 03 2024 | 3.551 | 0.27 | 8.26% | 3.24 | 3.65 | 3.24 | 10,245 |
| May 02 2024 | 3.28 | 0.12 | 3.80% | 3.12 | 3.32 | 3.12 | 5,062 |
| May 01 2024 | 3.16 | -0.03 | -0.94% | 3.16 | 3.19 | 3.16 | 2,049 |
| Apr 30 2024 | 3.19 | 0.03 | 0.95% | 3.12 | 3.19 | 3.12 | 975 |
| Apr 29 2024 | 3.16 | 0.08 | 2.60% | 3.09 | 3.26 | 3.09 | 4,681 |
| Apr 26 2024 | 3.08 | -0.08 | -2.52% | 3.12 | 3.14 | 3.08 | 2,042 |
| Apr 25 2024 | 3.1597 | 0.06 | 1.93% | 3.07 | 3.1598 | 3.07 | 2,147 |
| Apr 24 2024 | 3.10 | 0.09 | 2.99% | 3.02 | 3.13 | 3.01 | 3,710 |
| Apr 23 2024 | 3.01 | 0.00 | 0.00% | 2.97 | 3.1036 | 2.965 | 6,897 |
| Apr 22 2024 | 3.01 | -0.12 | -3.68% | 3.11 | 3.11 | 2.88 | 12,987 |
| Apr 19 2024 | 3.125 | -0.03 | -0.89% | 3.12 | 3.34 | 3.11 | 11,963 |
| Apr 18 2024 | 3.1531 | 0.02 | 0.74% | 3.17 | 3.1918 | 3.10 | 1,258 |
| Apr 17 2024 | 3.13 | 0.12 | 3.99% | 3.01 | 3.15 | 3.01 | 7,271 |
| Apr 16 2024 | 3.01 | 0.04 | 1.35% | 2.96 | 3.17 | 2.96 | 23,844 |
| Apr 15 2024 | 2.97 | 0.03 | 1.02% | 2.90 | 3.05 | 2.90 | 12,276 |
| Apr 12 2024 | 2.94 | -0.01 | -0.34% | 2.91 | 3.06 | 2.87 | 8,887 |
| Apr 11 2024 | 2.95 | -0.06 | -1.99% | 3.00 | 3.00 | 2.92 | 8,613 |
| Apr 10 2024 | 3.01 | -0.25 | -7.67% | 3.16 | 3.38 | 2.95 | 96,512 |
| Apr 09 2024 | 3.26 | -0.41 | -11.17% | 3.73 | 3.74 | 3.26 | 71,995 |
| Apr 08 2024 | 3.67 | -0.27 | -6.85% | 4.01 | 4.01 | 3.67 | 7,457 |
| Apr 05 2024 | 3.94 | -0.06 | -1.50% | 4.02 | 4.02 | 3.82 | 2,559 |
| Apr 04 2024 | 4.00 | -0.25 | -5.88% | 4.17 | 4.25 | 3.89 | 19,679 |
| Apr 03 2024 | 4.25 | 0.44 | 11.55% | 3.81 | 4.2799 | 3.80 | 22,165 |
| Apr 02 2024 | 3.81 | 0.06 | 1.60% | 3.73 | 4.05 | 3.73 | 20,396 |
| Apr 01 2024 | 3.7499 | -0.43 | -10.29% | 4.20 | 4.29 | 3.59 | 68,553 |
