Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
0.570
-0.006 (-1.06%)
Mar 12, 2025, 12:50 PM EST - Market open
Mega Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | 4.15% | 11,075 |
| Mar 11, 2025 | 0.60 | 0.64 | 0.57 | 0.58 | 0.58 | -3.98% | 71,158 |
| Mar 10, 2025 | 0.62 | 0.73 | 0.60 | 0.60 | 0.60 | -7.22% | 209,082 |
| Mar 7, 2025 | 0.71 | 0.71 | 0.63 | 0.65 | 0.65 | -0.51% | 71,154 |
| Mar 6, 2025 | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | -5.80% | 126,374 |
| Mar 5, 2025 | 0.68 | 0.73 | 0.68 | 0.69 | 0.69 | 1.28% | 80,271 |
| Mar 4, 2025 | 0.74 | 0.76 | 0.66 | 0.68 | 0.68 | -9.16% | 99,735 |
| Mar 3, 2025 | 0.83 | 0.89 | 0.75 | 0.75 | 0.75 | -9.21% | 96,125 |
| Feb 28, 2025 | 0.76 | 0.83 | 0.76 | 0.83 | 0.83 | 2.88% | 31,394 |
| Feb 27, 2025 | 0.84 | 0.93 | 0.77 | 0.80 | 0.80 | -4.43% | 135,598 |
| Feb 26, 2025 | 0.90 | 0.93 | 0.84 | 0.84 | 0.84 | -7.65% | 100,217 |
| Feb 25, 2025 | 0.93 | 0.99 | 0.88 | 0.91 | 0.91 | -5.23% | 34,587 |
| Feb 24, 2025 | 0.91 | 1.03 | 0.91 | 0.96 | 0.96 | 6.67% | 38,331 |
| Feb 21, 2025 | 0.99 | 1.02 | 0.90 | 0.90 | 0.90 | -8.16% | 248,000 |
| Feb 20, 2025 | 0.99 | 1.05 | 0.96 | 0.98 | 0.98 | -0.85% | 88,013 |
| Feb 19, 2025 | 1.02 | 1.07 | 0.97 | 0.99 | 0.99 | -3.10% | 58,329 |
| Feb 18, 2025 | 1.08 | 1.11 | 1.02 | 1.02 | 1.02 | -1.92% | 69,633 |
| Feb 14, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 8.32% | 30,834 |
| Feb 13, 2025 | 1.11 | 1.11 | 0.91 | 0.96 | 0.96 | -11.10% | 132,866 |
| Feb 12, 2025 | 1.05 | 1.23 | 0.88 | 1.08 | 1.08 | 2.86% | 337,047 |
| Feb 11, 2025 | 0.93 | 1.17 | 0.92 | 1.05 | 1.05 | 10.99% | 389,449 |
| Feb 10, 2025 | 0.84 | 1.03 | 0.84 | 0.95 | 0.95 | 11.70% | 293,108 |
| Feb 7, 2025 | 0.98 | 1.00 | 0.85 | 0.85 | 0.85 | -11.85% | 206,725 |
| Feb 6, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -5.81% | 27,043 |
| Feb 5, 2025 | 0.99 | 1.08 | 0.95 | 1.02 | 1.02 | 6.25% | 27,099 |
| Feb 4, 2025 | 1.00 | 1.12 | 0.96 | 0.96 | 0.96 | -4.00% | 50,436 |
| Feb 3, 2025 | 1.01 | 1.07 | 0.99 | 1.00 | 1.00 | -1.96% | 57,480 |
| Jan 31, 2025 | 1.08 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 25,285 |
| Jan 30, 2025 | 1.08 | 1.19 | 1.06 | 1.07 | 1.07 | -0.93% | 28,071 |
| Jan 29, 2025 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 13,136 |
| Jan 28, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | 0.89% | 18,226 |
| Jan 27, 2025 | 1.18 | 1.24 | 1.07 | 1.12 | 1.12 | -7.44% | 118,365 |
| Jan 24, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | - | 48,982 |
| Jan 23, 2025 | 1.41 | 1.41 | 1.21 | 1.21 | 1.21 | -10.37% | 85,617 |
| Jan 22, 2025 | 1.33 | 1.42 | 1.29 | 1.35 | 1.35 | - | 26,952 |
| Jan 21, 2025 | 1.42 | 1.46 | 1.32 | 1.35 | 1.35 | -4.93% | 153,645 |
| Jan 17, 2025 | 1.40 | 1.48 | 1.38 | 1.42 | 1.42 | 1.43% | 135,010 |
| Jan 16, 2025 | 1.35 | 1.46 | 1.34 | 1.40 | 1.40 | 4.48% | 132,521 |
| Jan 15, 2025 | 1.32 | 1.65 | 1.29 | 1.34 | 1.34 | 16.52% | 548,081 |
| Jan 14, 2025 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | 27,737 |
| Jan 13, 2025 | 1.24 | 1.28 | 1.18 | 1.21 | 1.21 | -4.72% | 52,008 |
| Jan 10, 2025 | 1.31 | 1.33 | 1.23 | 1.27 | 1.27 | 1.60% | 258,425 |
| Jan 8, 2025 | 1.36 | 1.42 | 1.23 | 1.25 | 1.25 | -9.42% | 316,831 |
| Jan 7, 2025 | 1.32 | 1.38 | 1.24 | 1.38 | 1.38 | 6.15% | 365,053 |
| Jan 6, 2025 | 1.29 | 1.40 | 1.26 | 1.30 | 1.30 | -1.52% | 450,638 |
| Jan 3, 2025 | 1.40 | 1.48 | 1.20 | 1.32 | 1.32 | -5.71% | 380,540 |
| Jan 2, 2025 | 1.44 | 1.52 | 1.40 | 1.40 | 1.40 | 0.72% | 62,841 |
| Dec 31, 2024 | 1.38 | 1.47 | 1.33 | 1.39 | 1.39 | -0.71% | 169,882 |
| Dec 30, 2024 | 1.34 | 1.45 | 1.30 | 1.40 | 1.40 | 1.45% | 150,462 |
| Dec 27, 2024 | 1.49 | 1.49 | 1.34 | 1.38 | 1.38 | -4.17% | 139,434 |