Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.670
+0.060 (3.73%)
At close: Nov 1, 2024, 1:39 PM
1.700
+0.030 (1.80%)
After-hours: Nov 1, 2024, 5:45 PM EDT
Mega Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |