Mega Matrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.98	1.05	0.78	0.95	-	9.03%	3,495,358
May 29, 2025	0.92	0.92	0.86	0.87	0.87	-4.94%	7,740
May 28, 2025	0.90	0.92	0.84	0.92	0.92	-0.62%	23,769
May 27, 2025	0.93	0.95	0.80	0.92	0.92	-2.99%	61,265
May 23, 2025	0.91	0.95	0.83	0.95	0.95	4.40%	39,880
May 22, 2025	0.90	0.95	0.87	0.91	0.91	3.41%	20,251
May 21, 2025	0.90	0.91	0.88	0.88	0.88	-3.29%	4,437
May 20, 2025	0.92	0.92	0.90	0.91	0.91	-3.20%	4,030
May 19, 2025	0.95	0.95	0.90	0.94	0.94	2.40%	29,154
May 16, 2025	0.91	0.97	0.88	0.92	0.92	0.87%	23,051
May 15, 2025	0.89	0.93	0.88	0.91	0.91	-	25,552
May 14, 2025	0.92	0.94	0.89	0.91	0.91	-1.94%	34,960
May 13, 2025	0.96	0.97	0.88	0.93	0.93	-5.30%	55,061
May 12, 2025	0.91	0.98	0.87	0.98	0.98	13.95%	55,484
May 9, 2025	0.84	0.86	0.84	0.86	0.86	2.78%	24,708
May 8, 2025	0.79	0.84	0.79	0.84	0.84	2.16%	19,404
May 7, 2025	0.72	0.83	0.72	0.82	0.82	4.73%	69,601
May 6, 2025	0.89	0.92	0.73	0.78	0.78	-11.96%	142,050
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