Skip to main content
Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
0.890
-0.014 (-1.51%)
Mar 6, 2026, 4:00 PM EST - Market closed

Mega Matrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.890.910.870.87--3.69%1,523
Mar 5, 20260.880.940.840.900.902.73%41,550
Mar 4, 20260.880.910.860.880.88-0.05%182,766
Mar 3, 20260.840.910.840.880.88-2.22%39,871
Mar 2, 20260.841.000.840.900.906.67%166,825
Feb 27, 20260.840.900.840.840.840.44%64,032
Feb 26, 20260.850.850.830.840.84-0.87%3,409
Feb 25, 20260.850.860.830.850.850.88%20,104
Feb 24, 20260.780.850.780.840.847.07%25,264
Feb 23, 20260.830.870.780.780.78-7.71%293,549
Feb 20, 20260.850.870.820.850.850.13%35,000
Feb 19, 20260.810.850.810.850.854.38%27,440
Feb 18, 20260.860.860.800.810.81-5.10%121,734
Feb 17, 20260.810.860.810.860.863.25%61,227
Feb 13, 20260.840.850.790.830.83-0.95%52,668
Feb 12, 20260.830.860.800.840.84-2.78%50,496
Feb 11, 20260.810.870.810.860.86-2.28%94,379
Feb 10, 20260.820.900.820.880.887.44%261,555
Feb 9, 20260.611.040.610.820.8237.18%5,935,204
Feb 6, 20260.640.640.590.600.60-0.66%40,130
Feb 5, 20260.580.630.580.600.605.09%43,909
Feb 4, 20260.600.600.570.570.57-3.34%32,806
Feb 3, 20260.620.680.590.590.59-2.96%65,665
Feb 2, 20260.690.740.610.610.61-7.39%163,047
Jan 30, 20260.610.670.610.660.66-6.18%119,955
Jan 29, 20260.930.930.590.700.700.50%233,879
Jan 28, 20260.830.840.670.700.70-15.84%167,386
Jan 27, 20260.890.890.820.830.83-3.52%36,245
Jan 26, 20260.920.920.860.860.86-3.15%11,499
Jan 23, 20260.890.930.870.890.893.40%18,880
Jan 22, 20260.910.920.860.860.86-5.87%73,253
Jan 21, 20260.890.910.890.910.912.34%18,029
Jan 20, 20260.900.940.890.890.89-1.27%26,853
Jan 16, 20260.930.970.890.910.910.03%25,068
Jan 15, 20260.900.930.900.900.90-1.86%19,049
Jan 14, 20260.890.950.870.920.924.74%24,697
Jan 13, 20260.860.900.860.880.883.29%17,508
Jan 12, 20260.900.910.850.850.85-0.92%45,381
Jan 9, 20260.900.930.860.860.86-9.37%81,164
Jan 8, 20260.930.980.880.950.95-0.30%83,707
Jan 7, 20260.951.000.930.950.95-1.97%20,193
Jan 6, 20260.991.020.940.970.97-1.93%27,615
Jan 5, 20260.981.040.950.990.992.74%61,210
Jan 2, 20260.911.040.900.960.965.89%56,676
Dec 31, 20250.880.920.820.910.913.41%105,772
Dec 30, 20251.041.070.830.880.88-16.98%383,717
Dec 29, 20251.021.131.001.061.060.95%112,439
Dec 26, 20251.031.090.991.051.05-23,188
Dec 24, 20251.011.071.011.051.053.96%24,138
Dec 23, 20250.971.050.961.011.014.12%244,943
Dec 22, 20251.131.150.960.970.97-12.61%251,143
Dec 19, 20251.171.171.101.111.11-4.56%142,656
Dec 18, 20251.271.271.161.161.16-5.45%224,667
Dec 17, 20251.151.231.151.231.238.85%324,418
Dec 16, 20251.291.311.131.131.13-13.74%477,336
Dec 15, 20251.331.341.281.311.31-0.76%203,466
Dec 12, 20251.371.371.301.321.321.15%85,536
Dec 11, 20251.331.361.281.311.31-1.14%195,852
Dec 10, 20251.311.331.311.321.321.30%142,991
Dec 9, 20251.231.341.231.301.303.41%122,391
Dec 8, 20251.251.321.221.261.26-208,069
Dec 5, 20251.201.311.201.261.265.00%164,535
Dec 4, 20251.201.241.161.201.200.84%57,161
Dec 3, 20251.161.271.141.191.193.48%119,399
Dec 2, 20251.011.160.981.151.15-8.73%208,877
Dec 1, 20251.331.331.211.261.26-5.97%284,918
Nov 28, 20251.401.401.231.341.347.20%406,558
Nov 26, 20251.071.311.051.251.2521.36%614,040
Nov 25, 20250.851.060.851.031.0326.69%518,266
Nov 24, 20250.810.870.780.810.811.62%118,577
Nov 21, 20250.790.830.750.800.80-1.06%71,601
Nov 20, 20250.830.880.810.810.81-4.87%19,766
Nov 19, 20250.890.890.850.850.85-3.42%50,674
Nov 18, 20250.900.920.880.880.88-2.23%105,863
Nov 17, 20250.930.940.900.900.90-3.12%72,305
Nov 14, 20250.990.990.900.930.93-8.00%70,546
Nov 13, 20251.001.030.951.011.011.36%147,612
Nov 12, 20251.001.010.951.001.00-0.36%134,619
Nov 11, 20251.031.051.001.001.00-2.91%31,293
Nov 10, 20250.991.050.991.031.035.09%21,871
Nov 7, 20251.051.080.970.980.98-6.66%198,055
Nov 6, 20251.091.121.031.051.05-88,064
Nov 5, 20251.101.131.021.051.05-5.41%120,080
Nov 4, 20251.091.161.051.111.111.83%78,035
Nov 3, 20251.111.121.041.091.09-2.68%147,989
Oct 31, 20251.111.171.071.121.123.70%126,800
Oct 30, 20251.121.141.031.081.08-6.09%202,191
Oct 29, 20251.261.261.151.151.15-7.26%109,449
Oct 28, 20251.251.271.231.241.24-0.80%72,679
Oct 27, 20251.211.271.211.251.255.04%91,678
Oct 24, 20251.181.201.151.191.190.85%45,180
Oct 23, 20251.091.191.081.181.188.26%89,704
Oct 22, 20251.111.121.061.091.09-1.80%91,778
Oct 21, 20251.141.151.101.111.11-3.48%64,008
Oct 20, 20251.141.151.091.151.155.50%124,888
Oct 17, 20251.021.191.021.091.092.83%96,835
Oct 16, 20251.181.181.061.061.06-10.92%95,731
Oct 15, 20251.111.191.101.191.197.21%284,442
Oct 14, 20251.081.121.061.111.11-74,515
Oct 13, 20250.991.130.991.111.1112.23%254,005