MMA.AX(MMA.AX)
MMA.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $0.42 | $0.43 | $0.41 | $0.42 | 145,349 |
| 8/3/2026 | $0.40 | $0.43 | $0.40 | $0.42 | 363,359 |
| 7/31/2026 | $0.41 | $0.41 | $0.38 | $0.38 | 18,691 |
| 7/30/2026 | $0.39 | $0.39 | $0.38 | $0.38 | 76,103 |
| 7/29/2026 | $0.38 | $0.40 | $0.38 | $0.38 | 192,824 |
| 7/28/2026 | $0.38 | $0.39 | $0.38 | $0.39 | 266,416 |
| 7/27/2026 | $0.39 | $0.41 | $0.38 | $0.38 | 255,419 |
| 7/24/2026 | $0.40 | $0.42 | $0.39 | $0.39 | 419,593 |
| 7/23/2026 | $0.43 | $0.43 | $0.41 | $0.41 | 105,343 |
| 7/22/2026 | $0.40 | $0.43 | $0.39 | $0.42 | 378,535 |
| 7/21/2026 | $0.40 | $0.41 | $0.39 | $0.39 | 235,069 |
| 7/20/2026 | $0.39 | $0.42 | $0.38 | $0.40 | 311,424 |
| 7/17/2026 | $0.41 | $0.41 | $0.38 | $0.38 | 268,271 |
| 7/16/2026 | $0.42 | $0.42 | $0.41 | $0.41 | 63,745 |
| 7/15/2026 | $0.41 | $0.42 | $0.41 | $0.42 | 162,956 |
| 7/14/2026 | $0.41 | $0.41 | $0.40 | $0.40 | 297,502 |
| 7/13/2026 | $0.42 | $0.42 | $0.41 | $0.42 | 187,613 |
| 7/10/2026 | $0.43 | $0.43 | $0.42 | $0.43 | 171,143 |
| 7/9/2026 | $0.43 | $0.43 | $0.42 | $0.43 | 372,081 |
| 7/8/2026 | $0.47 | $0.47 | $0.43 | $0.43 | 260,114 |
| 7/7/2026 | $0.44 | $0.47 | $0.44 | $0.47 | 534,313 |
| 7/6/2026 | $0.47 | $0.48 | $0.44 | $0.45 | 350,361 |
| 7/3/2026 | $0.45 | $0.48 | $0.45 | $0.47 | 674,563 |
| 7/2/2026 | $0.43 | $0.45 | $0.43 | $0.43 | 129,034 |
| 7/1/2026 | $0.43 | $0.43 | $0.42 | $0.42 | 64,957 |
| 6/30/2026 | $0.42 | $0.45 | $0.42 | $0.44 | 405,193 |
| 6/29/2026 | $0.43 | $0.44 | $0.43 | $0.43 | 229,181 |
| 6/26/2026 | $0.44 | $0.44 | $0.42 | $0.42 | 222,128 |
| 6/25/2026 | $0.45 | $0.45 | $0.42 | $0.43 | 541,565 |
| 6/24/2026 | $0.45 | $0.46 | $0.44 | $0.45 | 332,800 |
| 6/23/2026 | $0.50 | $0.50 | $0.46 | $0.46 | 742,096 |
| 6/22/2026 | $0.48 | $0.52 | $0.47 | $0.49 | 2.23M |
| 6/19/2026 | $0.49 | $0.51 | $0.48 | $0.51 | 1.80M |
| 6/18/2026 | $0.46 | $0.51 | $0.45 | $0.51 | 1.33M |
| 6/17/2026 | $0.45 | $0.47 | $0.44 | $0.46 | 605,967 |
| 6/16/2026 | $0.46 | $0.46 | $0.44 | $0.45 | 498,072 |
| 6/15/2026 | $0.42 | $0.47 | $0.42 | $0.45 | 970,298 |
| 6/12/2026 | $0.38 | $0.41 | $0.38 | $0.41 | 1.31M |
| 6/11/2026 | $0.35 | $0.38 | $0.35 | $0.36 | 1.22M |
| 6/10/2026 | $0.36 | $0.37 | $0.35 | $0.35 | 834,068 |
| 6/9/2026 | $0.35 | $0.37 | $0.34 | $0.37 | 671,705 |
| 6/5/2026 | $0.38 | $0.38 | $0.36 | $0.36 | 583,797 |
| 6/4/2026 | $0.39 | $0.39 | $0.37 | $0.38 | 471,090 |
| 6/3/2026 | $0.40 | $0.40 | $0.39 | $0.39 | 94,817 |
| 6/2/2026 | $0.40 | $0.40 | $0.38 | $0.40 | 706,780 |
| 6/1/2026 | $0.41 | $0.42 | $0.40 | $0.40 | 508,935 |
| 5/29/2026 | $0.39 | $0.42 | $0.39 | $0.41 | 528,198 |
| 5/28/2026 | $0.41 | $0.41 | $0.38 | $0.38 | 1.10M |
| 5/27/2026 | $0.42 | $0.43 | $0.40 | $0.41 | 760,602 |
| 5/26/2026 | $0.40 | $0.44 | $0.40 | $0.42 | 894,598 |
| 5/25/2026 | $0.38 | $0.40 | $0.38 | $0.40 | 1.92M |
| 5/22/2026 | $0.37 | $0.39 | $0.36 | $0.38 | 746,534 |
| 5/21/2026 | $0.32 | $0.40 | $0.32 | $0.35 | 2.26M |
| 5/20/2026 | $0.36 | $0.37 | $0.33 | $0.33 | 2.34M |
| 5/19/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 5/18/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 5/15/2026 | $0.34 | $0.34 | $0.31 | $0.32 | 793,590 |
| 5/14/2026 | $0.38 | $0.38 | $0.34 | $0.34 | 556,532 |
| 5/13/2026 | $0.35 | $0.40 | $0.35 | $0.37 | 1.09M |
| 5/12/2026 | $0.35 | $0.38 | $0.34 | $0.35 | 570,392 |
| 5/11/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 926,788 |
| 5/8/2026 | $0.34 | $0.34 | $0.32 | $0.33 | 268,775 |
| 5/7/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 430,860 |
| 5/6/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 324,691 |