Skip to main content
Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.260
+0.060 (5.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Mega Matrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%207,004
Dec 1, 20251.331.331.211.261.26-5.97%284,897
Nov 28, 20251.401.401.231.341.347.20%403,478
Nov 26, 20251.071.311.051.251.2521.36%607,279
Nov 25, 20250.851.060.851.031.0326.69%513,707
Nov 24, 20250.810.870.780.810.811.62%118,577
Nov 21, 20250.790.830.750.800.80-1.06%71,567
Nov 20, 20250.830.880.810.810.81-4.87%19,762
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
Oct 10, 20251.121.150.960.990.99-12.48%196,616
Oct 9, 20251.121.161.051.131.13-0.88%219,424
Oct 8, 20251.131.181.111.141.14-0.87%244,517
Oct 7, 20251.231.261.141.151.15-7.26%378,985
Oct 6, 20251.281.291.211.241.24-2.36%123,579
Oct 3, 20251.261.361.241.271.27-1.55%195,629
Oct 2, 20251.291.321.221.291.291.57%197,207
Oct 1, 20251.211.271.191.271.275.83%176,782
Sep 30, 20251.301.331.181.201.20-9.09%454,235
Sep 29, 20251.371.371.271.321.32-2.94%308,083
Sep 26, 20251.431.431.361.361.36-4.90%112,881
Sep 25, 20251.481.481.381.431.43-5.30%164,289
Sep 24, 20251.491.531.451.511.511.34%156,861
Sep 23, 20251.641.641.441.491.49-8.59%421,272
Sep 22, 20251.451.641.421.631.6312.41%347,256
Sep 19, 20251.611.611.431.451.45-9.38%3,825,492
Sep 18, 20251.521.601.491.601.608.11%145,050
Sep 17, 20251.511.581.471.481.48-3.27%259,451
Sep 16, 20251.541.601.491.531.53-3.77%429,206
Sep 15, 20251.451.591.451.591.591.27%482,520
Sep 12, 20251.881.931.491.571.57-5.42%9,025,640
Sep 11, 20251.531.711.521.661.668.50%301,744
Sep 10, 20251.491.611.491.531.537.75%261,894
Sep 9, 20251.401.451.371.421.422.16%545,755
Sep 8, 20251.721.751.241.391.39-21.47%1,153,392
Sep 5, 20251.881.911.711.771.77-5.85%197,245
Sep 4, 20251.801.881.681.881.882.73%540,473
Sep 3, 20252.102.121.761.831.83-9.85%818,162
Sep 2, 20252.392.432.002.032.03-15.77%1,718,501
Aug 29, 20252.512.632.402.412.41-5.12%100,102
Aug 28, 20252.642.812.472.542.54-1.93%368,674
Aug 27, 20252.802.892.592.592.59-7.50%750,715
Aug 26, 20252.532.932.532.802.809.37%859,583
Aug 25, 20252.602.662.512.562.56-5.88%369,288
Aug 22, 20252.102.802.102.722.720.74%948,710
Aug 21, 20252.972.972.692.702.70-8.78%470,858
Aug 20, 20252.463.002.352.962.9618.40%1,192,453
Aug 19, 20252.592.642.332.502.50-1.19%2,173,089
Aug 18, 20252.302.812.302.532.5311.95%2,049,958
Aug 15, 20252.372.591.742.262.26-3,512,959
Aug 14, 20253.503.602.122.262.26-34.87%3,334,227
Aug 13, 20253.283.493.203.473.475.79%727,190
Aug 12, 20253.793.893.253.283.28-14.14%1,440,221
Aug 11, 20253.994.183.713.823.82-3.29%892,146
Aug 8, 20253.823.983.803.953.954.77%393,221
Aug 7, 20253.844.003.623.773.77-2.08%529,836
Aug 6, 20254.004.073.803.853.85-3.27%619,118
Aug 5, 20253.784.003.763.983.985.29%747,443
Aug 4, 20253.623.903.533.783.783.28%712,540
Aug 1, 20254.304.333.503.663.66-6.87%1,326,483
Jul 31, 20253.534.263.533.933.9312.61%1,254,192
Jul 30, 20253.903.933.363.493.49-11.65%1,501,483
Jul 29, 20253.934.443.703.953.954.50%4,251,945
Jul 28, 20252.703.902.703.783.7841.04%4,783,886
Jul 25, 20252.522.782.472.682.687.63%1,503,038
Jul 24, 20252.632.672.492.492.49-5.32%635,319
Jul 23, 20252.462.782.462.632.637.79%1,128,828
Jul 22, 20252.532.722.332.442.441.24%1,770,422
Jul 21, 20252.302.552.202.412.4113.15%1,772,783
Jul 18, 20252.182.302.102.132.133.40%530,946
Jul 17, 20252.102.392.042.062.06-1.90%529,260