Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.250
+0.060 (5.04%)
At close: Oct 27, 2025, 4:00 PM EDT
1.250
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT

Mega Matrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.211.271.211.24-4.20%47,368
Oct 24, 20251.181.201.151.191.190.85%45,180
Oct 23, 20251.091.191.081.181.188.26%89,704
Oct 22, 20251.111.121.061.091.09-1.80%91,778
Oct 21, 20251.141.151.101.111.11-3.48%64,008
Oct 20, 20251.141.151.091.151.155.50%124,888
Oct 17, 20251.021.191.021.091.092.83%96,835
Oct 16, 20251.181.181.061.061.06-10.92%95,731
Oct 15, 20251.111.191.101.191.197.21%284,442
Oct 14, 20251.081.121.061.111.11-74,515
Oct 13, 20250.991.130.991.111.1112.23%254,005
Oct 10, 20251.121.150.960.990.99-12.48%196,616
Oct 9, 20251.121.161.051.131.13-0.88%219,424
Oct 8, 20251.131.181.111.141.14-0.87%244,517
Oct 7, 20251.231.261.141.151.15-7.26%378,985
Oct 6, 20251.281.291.211.241.24-2.36%123,579
Oct 3, 20251.261.361.241.271.27-1.55%195,629
Oct 2, 20251.291.321.221.291.291.57%197,207
Oct 1, 20251.211.271.191.271.275.83%176,782
Sep 30, 20251.301.331.181.201.20-9.09%454,235
Sep 29, 20251.371.371.271.321.32-2.94%308,083
Sep 26, 20251.431.431.361.361.36-4.90%112,881
Sep 25, 20251.481.481.381.431.43-5.30%164,289
Sep 24, 20251.491.531.451.511.511.34%156,861
Sep 23, 20251.641.641.441.491.49-8.59%421,272
Sep 22, 20251.451.641.421.631.6312.41%347,256
Sep 19, 20251.611.611.431.451.45-9.38%3,825,492
Sep 18, 20251.521.601.491.601.608.11%145,050
Sep 17, 20251.511.581.471.481.48-3.27%259,451
Sep 16, 20251.541.601.491.531.53-3.77%429,206
Sep 15, 20251.451.591.451.591.591.27%482,520
Sep 12, 20251.881.931.491.571.57-5.42%9,025,640
Sep 11, 20251.531.711.521.661.668.50%301,744
Sep 10, 20251.491.611.491.531.537.75%261,894
Sep 9, 20251.401.451.371.421.422.16%545,755
Sep 8, 20251.721.751.241.391.39-21.47%1,153,392
Sep 5, 20251.881.911.711.771.77-5.85%197,245
Sep 4, 20251.801.881.681.881.882.73%540,473
Sep 3, 20252.102.121.761.831.83-9.85%818,147
Sep 2, 20252.392.432.002.032.03-15.77%1,718,501
Aug 29, 20252.512.632.402.412.41-5.12%100,102
Aug 28, 20252.642.812.472.542.54-1.93%368,674
Aug 27, 20252.802.892.592.592.59-7.50%750,715
Aug 26, 20252.532.932.532.802.809.37%859,583
Aug 25, 20252.602.662.512.562.56-5.88%369,288
Aug 22, 20252.102.802.102.722.720.74%948,710
Aug 21, 20252.972.972.692.702.70-8.78%470,858
Aug 20, 20252.463.002.352.962.9618.40%1,192,453
Aug 19, 20252.592.642.332.502.50-1.19%2,173,089
Aug 18, 20252.302.812.302.532.5311.95%2,049,958