Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.340
+0.090 (7.20%)
Nov 28, 2025, 1:00 PM EST - Market closed
Mega Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.40 | 1.40 | 1.23 | 1.34 | 1.34 | 7.20% | 403,478 |
| Nov 26, 2025 | 1.07 | 1.31 | 1.05 | 1.25 | 1.25 | 21.36% | 607,279 |
| Nov 25, 2025 | 0.85 | 1.06 | 0.85 | 1.03 | 1.03 | 26.69% | 513,707 |
| Nov 24, 2025 | 0.81 | 0.87 | 0.78 | 0.81 | 0.81 | 1.62% | 118,577 |
| Nov 21, 2025 | 0.79 | 0.83 | 0.75 | 0.80 | 0.80 | -1.06% | 71,567 |
| Nov 20, 2025 | 0.83 | 0.88 | 0.81 | 0.81 | 0.81 | -4.87% | 19,762 |
| Nov 19, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.42% | 50,674 |
| Nov 18, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -2.23% | 105,863 |
| Nov 17, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -3.12% | 72,305 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -8.00% | 70,546 |
| Nov 13, 2025 | 1.00 | 1.03 | 0.95 | 1.01 | 1.01 | 1.36% | 147,612 |
| Nov 12, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -0.36% | 134,619 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 31,293 |
| Nov 10, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 5.09% | 21,871 |
| Nov 7, 2025 | 1.05 | 1.08 | 0.97 | 0.98 | 0.98 | -6.66% | 198,055 |
| Nov 6, 2025 | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | - | 88,064 |
| Nov 5, 2025 | 1.10 | 1.13 | 1.02 | 1.05 | 1.05 | -5.41% | 120,080 |
| Nov 4, 2025 | 1.09 | 1.16 | 1.05 | 1.11 | 1.11 | 1.83% | 78,035 |
| Nov 3, 2025 | 1.11 | 1.12 | 1.04 | 1.09 | 1.09 | -2.68% | 147,989 |
| Oct 31, 2025 | 1.11 | 1.17 | 1.07 | 1.12 | 1.12 | 3.70% | 126,800 |
| Oct 30, 2025 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | -6.09% | 202,191 |
| Oct 29, 2025 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -7.26% | 109,449 |
| Oct 28, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 72,679 |
| Oct 27, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 5.04% | 91,678 |
| Oct 24, 2025 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 45,180 |
| Oct 23, 2025 | 1.09 | 1.19 | 1.08 | 1.18 | 1.18 | 8.26% | 89,704 |
| Oct 22, 2025 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 91,778 |
| Oct 21, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 64,008 |
| Oct 20, 2025 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 124,888 |
| Oct 17, 2025 | 1.02 | 1.19 | 1.02 | 1.09 | 1.09 | 2.83% | 96,835 |
| Oct 16, 2025 | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -10.92% | 95,731 |
| Oct 15, 2025 | 1.11 | 1.19 | 1.10 | 1.19 | 1.19 | 7.21% | 284,442 |
| Oct 14, 2025 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | - | 74,515 |
| Oct 13, 2025 | 0.99 | 1.13 | 0.99 | 1.11 | 1.11 | 12.23% | 254,005 |
| Oct 10, 2025 | 1.12 | 1.15 | 0.96 | 0.99 | 0.99 | -12.48% | 196,616 |
| Oct 9, 2025 | 1.12 | 1.16 | 1.05 | 1.13 | 1.13 | -0.88% | 219,424 |
| Oct 8, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | -0.87% | 244,517 |
| Oct 7, 2025 | 1.23 | 1.26 | 1.14 | 1.15 | 1.15 | -7.26% | 378,985 |
| Oct 6, 2025 | 1.28 | 1.29 | 1.21 | 1.24 | 1.24 | -2.36% | 123,579 |
| Oct 3, 2025 | 1.26 | 1.36 | 1.24 | 1.27 | 1.27 | -1.55% | 195,629 |
| Oct 2, 2025 | 1.29 | 1.32 | 1.22 | 1.29 | 1.29 | 1.57% | 197,207 |
| Oct 1, 2025 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 5.83% | 176,782 |
| Sep 30, 2025 | 1.30 | 1.33 | 1.18 | 1.20 | 1.20 | -9.09% | 454,235 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.27 | 1.32 | 1.32 | -2.94% | 308,083 |
| Sep 26, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 112,881 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -5.30% | 164,289 |
| Sep 24, 2025 | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | 1.34% | 156,861 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.44 | 1.49 | 1.49 | -8.59% | 421,272 |
| Sep 22, 2025 | 1.45 | 1.64 | 1.42 | 1.63 | 1.63 | 12.41% | 347,256 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.43 | 1.45 | 1.45 | -9.38% | 3,825,492 |