Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
0.7500
-0.1382 (-15.56%)
May 6, 2025, 4:00 PM EDT - Market closed
Mega Matrix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 6, 2025 | 0.87 | 0.87 | 0.75 | 0.75 | - | -15.56% | 141,887 |
May 5, 2025 | 0.91 | 0.91 | 0.81 | 0.89 | 0.89 | -1.31% | 76,585 |
May 2, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -8.33% | 94,995 |
May 1, 2025 | 0.94 | 0.98 | 0.91 | 0.98 | 0.98 | 5.57% | 28,843 |
Apr 30, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.11% | 23,894 |
Apr 29, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -3.42% | 24,745 |
Apr 28, 2025 | 0.98 | 0.99 | 0.93 | 0.98 | 0.98 | -0.65% | 11,177 |
Apr 25, 2025 | 0.98 | 0.99 | 0.90 | 0.99 | 0.99 | 0.81% | 16,810 |
Apr 24, 2025 | 0.93 | 0.98 | 0.87 | 0.98 | 0.98 | 4.48% | 47,772 |
Apr 23, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 2.33% | 28,622 |
Apr 22, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | -1.24% | 20,768 |
Apr 21, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 1.09% | 47,944 |
Apr 17, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 19,860 |
Apr 16, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | 3.72% | 93,901 |
Apr 15, 2025 | 0.85 | 0.92 | 0.79 | 0.87 | 0.87 | 0.40% | 55,381 |
Apr 14, 2025 | 0.82 | 0.87 | 0.75 | 0.86 | 0.86 | 10.79% | 144,462 |
Apr 11, 2025 | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | 8.79% | 26,615 |
Apr 10, 2025 | 0.75 | 0.79 | 0.71 | 0.72 | 0.72 | -5.78% | 72,070 |
Apr 9, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | 4.25% | 59,390 |
Apr 8, 2025 | 0.68 | 0.80 | 0.68 | 0.73 | 0.73 | -0.08% | 50,882 |
Apr 7, 2025 | 0.70 | 0.79 | 0.70 | 0.73 | 0.73 | 4.34% | 148,495 |
Apr 4, 2025 | 0.76 | 0.82 | 0.70 | 0.70 | 0.70 | -7.73% | 135,447 |
Apr 3, 2025 | 0.73 | 0.84 | 0.73 | 0.76 | 0.76 | 1.19% | 91,518 |
Apr 2, 2025 | 0.70 | 0.77 | 0.67 | 0.75 | 0.75 | 9.33% | 53,421 |
Apr 1, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 5.09% | 8,283 |
Mar 31, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | 3.62% | 20,207 |
Mar 28, 2025 | 0.66 | 0.70 | 0.60 | 0.63 | 0.63 | -5.97% | 93,187 |
Mar 27, 2025 | 0.63 | 0.70 | 0.61 | 0.67 | 0.67 | 9.78% | 30,658 |
Mar 26, 2025 | 0.68 | 0.71 | 0.60 | 0.61 | 0.61 | -8.64% | 53,885 |
Mar 25, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | - | 32,896 |
Mar 24, 2025 | 0.62 | 0.67 | 0.60 | 0.67 | 0.67 | 6.03% | 26,881 |
Mar 21, 2025 | 0.58 | 0.65 | 0.58 | 0.63 | 0.63 | 3.28% | 60,937 |
Mar 20, 2025 | 0.62 | 0.64 | 0.56 | 0.61 | 0.61 | - | 127,542 |
Mar 19, 2025 | 0.65 | 0.65 | 0.58 | 0.61 | 0.61 | -6.15% | 157,264 |
Mar 18, 2025 | 0.50 | 0.69 | 0.50 | 0.65 | 0.65 | 31.31% | 719,695 |
Mar 17, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -2.75% | 76,572 |
Mar 14, 2025 | 0.53 | 0.56 | 0.50 | 0.51 | 0.51 | -2.70% | 63,081 |
Mar 13, 2025 | 0.61 | 0.61 | 0.52 | 0.52 | 0.52 | -13.68% | 254,921 |
Mar 12, 2025 | 0.55 | 0.65 | 0.55 | 0.61 | 0.61 | 5.19% | 51,464 |
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 |