Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.750
+0.020 (1.16%)
At close: Dec 20, 2024, 4:00 PM
1.711
-0.039 (-2.22%)
After-hours: Dec 20, 2024, 5:22 PM EST
Mega Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.69 | 1.75 | 1.65 | 1.75 | 1.75 | 1.16% | 135,212 |
| Dec 19, 2024 | 1.66 | 1.73 | 1.62 | 1.73 | 1.73 | 2.37% | 130,567 |
| Dec 18, 2024 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | -1.17% | 95,652 |
| Dec 17, 2024 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -3.39% | 78,817 |
| Dec 16, 2024 | 1.75 | 1.79 | 1.71 | 1.77 | 1.77 | 2.91% | 48,943 |
| Dec 13, 2024 | 1.74 | 1.77 | 1.68 | 1.72 | 1.72 | - | 61,760 |
| Dec 12, 2024 | 1.72 | 1.77 | 1.66 | 1.72 | 1.72 | -1.71% | 102,269 |
| Dec 11, 2024 | 1.82 | 1.90 | 1.75 | 1.75 | 1.75 | -4.89% | 128,120 |
| Dec 10, 2024 | 1.87 | 1.92 | 1.81 | 1.84 | 1.84 | -2.13% | 97,251 |
| Dec 9, 2024 | 1.97 | 1.98 | 1.78 | 1.88 | 1.88 | -5.05% | 364,916 |
| Dec 6, 2024 | 1.77 | 1.98 | 1.75 | 1.98 | 1.98 | 10.61% | 218,902 |
| Dec 5, 2024 | 1.88 | 1.90 | 1.73 | 1.79 | 1.79 | -1.10% | 212,086 |
| Dec 4, 2024 | 1.78 | 1.88 | 1.77 | 1.81 | 1.81 | 0.56% | 89,990 |
| Dec 3, 2024 | 1.80 | 1.89 | 1.77 | 1.80 | 1.80 | -3.23% | 100,670 |
| Dec 2, 2024 | 1.85 | 1.91 | 1.80 | 1.86 | 1.86 | 3.33% | 154,197 |
| Nov 29, 2024 | 1.82 | 1.97 | 1.71 | 1.80 | 1.80 | -1.10% | 99,847 |
| Nov 27, 2024 | 1.70 | 1.87 | 1.64 | 1.82 | 1.82 | 7.69% | 162,779 |
| Nov 26, 2024 | 1.56 | 1.70 | 1.52 | 1.69 | 1.69 | 9.03% | 52,748 |
| Nov 25, 2024 | 1.68 | 1.70 | 1.55 | 1.55 | 1.55 | -7.19% | 101,768 |
| Nov 22, 2024 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 2.45% | 83,332 |
| Nov 21, 2024 | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | 3.82% | 65,354 |
| 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 |