Skip to main content
Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
0.600
-0.034 (-5.38%)
Apr 29, 2026, 9:57 AM EDT - Market open

Mega Matrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.650.600.630.636.02%31,795
Apr 27, 20260.610.660.590.600.60-3.97%40,381
Apr 24, 20260.630.690.610.620.623.96%61,214
Apr 23, 20260.630.680.560.600.60-1.80%68,755
Apr 22, 20260.680.720.610.610.61-6.17%36,070
Apr 21, 20260.690.700.650.650.65-6.20%27,039
Apr 20, 20260.720.720.690.690.69-0.42%15,031
Apr 17, 20260.750.750.700.700.70-2.86%22,937
Apr 16, 20260.730.740.690.720.72-2.09%62,855
Apr 15, 20260.710.740.710.730.733.16%66,730
Apr 14, 20260.710.710.690.710.716.18%37,478
Apr 13, 20260.680.690.630.670.671.17%22,671
Apr 10, 20260.650.720.650.660.66-0.30%20,410
Apr 9, 20260.620.700.610.660.66-10.49%268,515
Apr 8, 20260.710.760.710.740.742.78%27,529
Apr 7, 20260.730.750.710.720.72-5.26%118,370
Apr 6, 20260.740.800.700.760.76-6.17%258,370
Apr 2, 20260.770.810.770.810.816.58%18,482
Apr 1, 20260.760.760.740.760.76-5,409
Mar 31, 20260.740.760.740.760.760.66%23,416
Mar 30, 20260.740.760.740.760.761.34%64,468
Mar 27, 20260.740.770.740.750.75-0.76%36,091
Mar 26, 20260.760.760.740.750.75-1.09%2,782
Mar 25, 20260.730.800.710.760.76-0.69%91,942
Mar 24, 20260.800.800.740.760.761.91%24,133
Mar 23, 20260.810.840.700.750.75-9.64%45,907
Mar 20, 20260.810.830.810.830.831.43%6,528
Mar 19, 20260.850.850.810.820.82-5.93%16,157
Mar 18, 20260.880.880.830.870.870.72%52,114
Mar 17, 20260.880.890.860.860.86-4.31%29,096
Mar 16, 20260.840.920.840.900.907.45%73,356
Mar 13, 20260.840.870.840.840.84-1.40%20,472
Mar 12, 20260.700.870.700.850.85-2.36%76,377
Mar 11, 20260.860.940.850.870.871.45%43,628
Mar 10, 20260.860.880.840.860.86-67,903
Mar 9, 20261.101.100.860.860.86-3.37%20,003
Mar 6, 20260.890.900.860.890.89-1.51%17,899
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