Mega Matrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2025	0.91	1.03	0.91	0.96	0.96	6.67%	38,331
Feb 21, 2025	0.99	1.02	0.90	0.90	0.90	-8.16%	248,000
Feb 20, 2025	0.99	1.05	0.96	0.98	0.98	-0.85%	88,013
Feb 19, 2025	1.02	1.07	0.97	0.99	0.99	-3.10%	58,329
Feb 18, 2025	1.08	1.11	1.02	1.02	1.02	-1.92%	69,633
Feb 14, 2025	1.00	1.06	1.00	1.04	1.04	8.32%	30,834
Feb 13, 2025	1.11	1.11	0.91	0.96	0.96	-11.10%	132,866
Feb 12, 2025	1.05	1.23	0.88	1.08	1.08	2.86%	337,047
Feb 11, 2025	0.93	1.17	0.92	1.05	1.05	10.99%	389,449
Feb 10, 2025	0.84	1.03	0.84	0.95	0.95	11.70%	293,108
Feb 7, 2025	0.98	1.00	0.85	0.85	0.85	-11.85%	206,725
Feb 6, 2025	1.01	1.02	0.96	0.96	0.96	-5.81%	27,043
Feb 5, 2025	0.99	1.08	0.95	1.02	1.02	6.25%	27,099
Feb 4, 2025	1.00	1.12	0.96	0.96	0.96	-4.00%	50,436