Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
3.770
-0.180 (-4.56%)
Aug 11, 2025, 11:00 AM - Market open
Mega Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.82 | 3.98 | 3.80 | 3.95 | 3.95 | 4.77% | 393,221 |
| Aug 7, 2025 | 3.84 | 4.00 | 3.62 | 3.77 | 3.77 | -2.08% | 529,836 |
| Aug 6, 2025 | 4.00 | 4.07 | 3.80 | 3.85 | 3.85 | -3.27% | 619,118 |
| Aug 5, 2025 | 3.78 | 4.00 | 3.76 | 3.98 | 3.98 | 5.29% | 747,443 |
| Aug 4, 2025 | 3.62 | 3.90 | 3.53 | 3.78 | 3.78 | 3.28% | 712,540 |
| Aug 1, 2025 | 4.30 | 4.33 | 3.50 | 3.66 | 3.66 | -6.87% | 1,326,483 |
| Jul 31, 2025 | 3.53 | 4.26 | 3.53 | 3.93 | 3.93 | 12.61% | 1,254,192 |
| Jul 30, 2025 | 3.90 | 3.93 | 3.36 | 3.49 | 3.49 | -11.65% | 1,501,483 |
| Jul 29, 2025 | 3.93 | 4.44 | 3.70 | 3.95 | 3.95 | 4.50% | 4,251,945 |
| Jul 28, 2025 | 2.70 | 3.90 | 2.70 | 3.78 | 3.78 | 41.04% | 4,783,886 |
| Jul 25, 2025 | 2.52 | 2.78 | 2.47 | 2.68 | 2.68 | 7.63% | 1,503,038 |
| Jul 24, 2025 | 2.63 | 2.67 | 2.49 | 2.49 | 2.49 | -5.32% | 635,319 |
| Jul 23, 2025 | 2.46 | 2.78 | 2.46 | 2.63 | 2.63 | 7.79% | 1,128,828 |
| Jul 22, 2025 | 2.53 | 2.72 | 2.33 | 2.44 | 2.44 | 1.24% | 1,770,422 |
| Jul 21, 2025 | 2.30 | 2.55 | 2.20 | 2.41 | 2.41 | 13.15% | 1,772,783 |
| Jul 18, 2025 | 2.18 | 2.30 | 2.10 | 2.13 | 2.13 | 3.40% | 530,946 |
| Jul 17, 2025 | 2.10 | 2.39 | 2.04 | 2.06 | 2.06 | -1.90% | 529,260 |
| Jul 16, 2025 | 2.08 | 2.16 | 2.00 | 2.10 | 2.10 | 3.96% | 370,139 |
| Jul 15, 2025 | 2.14 | 2.21 | 1.99 | 2.02 | 2.02 | -7.34% | 399,084 |
| Jul 14, 2025 | 1.82 | 2.25 | 1.82 | 2.18 | 2.18 | 12.95% | 685,195 |
| Jul 11, 2025 | 2.08 | 2.16 | 1.90 | 1.93 | 1.93 | -9.39% | 786,050 |
| Jul 10, 2025 | 2.15 | 2.33 | 1.96 | 2.13 | 2.13 | -1.39% | 606,921 |
| Jul 9, 2025 | 2.54 | 2.67 | 2.16 | 2.16 | 2.16 | -11.84% | 1,813,257 |
| Jul 8, 2025 | 1.52 | 2.45 | 1.52 | 2.45 | 2.45 | 62.25% | 6,607,075 |
| Jul 7, 2025 | 1.71 | 1.71 | 1.33 | 1.51 | 1.51 | -10.12% | 751,050 |
| Jul 3, 2025 | 1.62 | 1.79 | 1.57 | 1.68 | 1.68 | 6.33% | 734,357 |
| Jul 2, 2025 | 1.50 | 1.65 | 1.39 | 1.58 | 1.58 | 6.04% | 777,153 |
| Jul 1, 2025 | 1.15 | 1.70 | 1.08 | 1.49 | 1.49 | 28.45% | 2,198,787 |
| Jun 30, 2025 | 0.83 | 1.31 | 0.83 | 1.16 | 1.16 | 45.00% | 7,504,844 |
| Jun 27, 2025 | 0.95 | 0.97 | 0.80 | 0.80 | 0.80 | -17.05% | 138,248 |
| Jun 26, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -1.59% | 25,398 |
| Jun 25, 2025 | 0.96 | 1.01 | 0.93 | 0.98 | 0.98 | 2.08% | 75,502 |
| Jun 24, 2025 | 0.93 | 1.03 | 0.93 | 0.96 | 0.96 | 3.23% | 215,181 |
| Jun 23, 2025 | 0.97 | 1.05 | 0.93 | 0.93 | 0.93 | -8.82% | 236,896 |
| Jun 20, 2025 | 0.88 | 1.15 | 0.88 | 1.02 | 1.02 | 14.61% | 711,940 |
| Jun 18, 2025 | 0.85 | 0.90 | 0.83 | 0.89 | 0.89 | 4.83% | 62,214 |
| Jun 17, 2025 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | 4.81% | 41,327 |
| Jun 16, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 1.25% | 37,937 |
| Jun 13, 2025 | 0.85 | 0.85 | 0.77 | 0.80 | 0.80 | -4.77% | 78,913 |
| Jun 12, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 21,427 |
| Jun 11, 2025 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | -0.14% | 64,409 |
| Jun 10, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -3.47% | 38,138 |
| Jun 9, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 1.72% | 57,247 |
| Jun 6, 2025 | 0.86 | 0.91 | 0.83 | 0.87 | 0.87 | -2.14% | 110,214 |
| Jun 5, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | -0.34% | 329,448 |
| Jun 4, 2025 | 0.85 | 0.90 | 0.84 | 0.89 | 0.89 | 4.58% | 191,956 |
| Jun 3, 2025 | 0.89 | 0.90 | 0.80 | 0.85 | 0.85 | -7.93% | 182,853 |
| Jun 2, 2025 | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | -2.41% | 432,034 |
| May 30, 2025 | 0.98 | 1.05 | 0.78 | 0.95 | 0.95 | 8.66% | 3,707,862 |
| May 29, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -4.94% | 7,740 |