Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.630
+0.060 (3.82%)
Nov 21, 2024, 4:00 PM EST - Market closed
Mega Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.57 | 1.65 | 1.55 | 1.57 | 1.57 | 0.64% | 67,407 |
| Nov 19, 2024 | 1.62 | 1.66 | 1.56 | 1.56 | 1.56 | -2.50% | 74,797 |
| Nov 18, 2024 | 1.62 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 31,135 |
| Nov 15, 2024 | 1.70 | 1.79 | 1.60 | 1.62 | 1.62 | -4.71% | 71,998 |
| Nov 14, 2024 | 1.74 | 1.84 | 1.70 | 1.70 | 1.70 | -2.86% | 150,538 |
| Nov 13, 2024 | 1.56 | 1.78 | 1.56 | 1.75 | 1.75 | 10.06% | 275,362 |
| Nov 12, 2024 | 1.64 | 1.73 | 1.52 | 1.59 | 1.59 | 0.63% | 151,987 |
| Nov 11, 2024 | 1.49 | 1.72 | 1.47 | 1.58 | 1.58 | -0.63% | 151,204 |
| Nov 8, 2024 | 1.69 | 1.70 | 1.53 | 1.59 | 1.59 | -4.22% | 58,340 |
| Nov 7, 2024 | 1.65 | 1.70 | 1.59 | 1.66 | 1.66 | 1.84% | 52,221 |
| Nov 6, 2024 | 1.70 | 1.70 | 1.56 | 1.63 | 1.63 | 0.62% | 27,899 |
| Nov 5, 2024 | 1.65 | 1.71 | 1.59 | 1.62 | 1.62 | -1.22% | 125,494 |
| Nov 4, 2024 | 1.67 | 1.71 | 1.62 | 1.64 | 1.64 | -1.80% | 94,474 |
| Nov 1, 2024 | 1.59 | 1.73 | 1.53 | 1.67 | 1.67 | 3.73% | 86,772 |
| Oct 31, 2024 | 1.45 | 1.62 | 1.40 | 1.61 | 1.61 | 8.78% | 77,677 |
| Oct 30, 2024 | 1.49 | 1.52 | 1.36 | 1.48 | 1.48 | -0.67% | 94,404 |
| Oct 29, 2024 | 1.48 | 1.51 | 1.35 | 1.49 | 1.49 | -0.67% | 156,815 |
| Oct 28, 2024 | 1.32 | 1.65 | 1.30 | 1.50 | 1.50 | 18.11% | 526,946 |
| Oct 25, 2024 | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -0.78% | 50,298 |
| Oct 24, 2024 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | -2.29% | 21,194 |
| Oct 23, 2024 | 1.25 | 1.31 | 1.21 | 1.31 | 1.31 | 2.34% | 40,142 |
| Oct 22, 2024 | 1.40 | 1.40 | 1.23 | 1.28 | 1.28 | -7.91% | 53,505 |
| Oct 21, 2024 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 24,998 |
| Oct 18, 2024 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | - | 9,934 |
| Oct 17, 2024 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | -2.16% | 32,504 |
| Oct 16, 2024 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | 28,238 |
| Oct 15, 2024 | 1.38 | 1.38 | 1.30 | 1.38 | 1.38 | -1.43% | 41,172 |
| Oct 14, 2024 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 1.45% | 57,902 |
| Oct 11, 2024 | 1.35 | 1.38 | 1.29 | 1.38 | 1.38 | -0.72% | 68,985 |
| Oct 10, 2024 | 1.30 | 1.40 | 1.20 | 1.39 | 1.39 | 8.59% | 125,682 |