Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
0.8600
-0.0889 (-9.37%)
At close: Jan 9, 2026, 4:00 PM EST
0.8600
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
Mega Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | -9.37% | 81,164 |
| Jan 8, 2026 | 0.93 | 0.98 | 0.88 | 0.95 | 0.95 | -0.30% | 83,707 |
| Jan 7, 2026 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | -1.97% | 20,193 |
| Jan 6, 2026 | 0.99 | 1.02 | 0.94 | 0.97 | 0.97 | -1.93% | 27,615 |
| Jan 5, 2026 | 0.98 | 1.04 | 0.95 | 0.99 | 0.99 | 2.74% | 61,210 |
| Jan 2, 2026 | 0.91 | 1.04 | 0.90 | 0.96 | 0.96 | 5.89% | 56,676 |
| Dec 31, 2025 | 0.88 | 0.92 | 0.82 | 0.91 | 0.91 | 3.41% | 105,772 |
| Dec 30, 2025 | 1.04 | 1.07 | 0.83 | 0.88 | 0.88 | -16.98% | 383,717 |
| Dec 29, 2025 | 1.02 | 1.13 | 1.00 | 1.06 | 1.06 | 0.95% | 112,439 |
| Dec 26, 2025 | 1.03 | 1.09 | 0.99 | 1.05 | 1.05 | - | 23,188 |
| Dec 24, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 24,138 |
| Dec 23, 2025 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 4.12% | 244,943 |
| Dec 22, 2025 | 1.13 | 1.15 | 0.96 | 0.97 | 0.97 | -12.61% | 251,143 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.56% | 142,656 |
| Dec 18, 2025 | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -5.45% | 224,667 |
| Dec 17, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 8.85% | 324,418 |
| Dec 16, 2025 | 1.29 | 1.31 | 1.13 | 1.13 | 1.13 | -13.74% | 477,336 |
| Dec 15, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 203,466 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | 1.15% | 85,536 |
| Dec 11, 2025 | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -1.14% | 195,852 |
| Dec 10, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.30% | 142,991 |
| Dec 9, 2025 | 1.23 | 1.34 | 1.23 | 1.30 | 1.30 | 3.41% | 122,391 |
| Dec 8, 2025 | 1.25 | 1.32 | 1.22 | 1.26 | 1.26 | - | 208,069 |
| Dec 5, 2025 | 1.20 | 1.31 | 1.20 | 1.26 | 1.26 | 5.00% | 164,535 |
| Dec 4, 2025 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 57,161 |
| Dec 3, 2025 | 1.16 | 1.27 | 1.14 | 1.19 | 1.19 | 3.48% | 119,399 |
| Dec 2, 2025 | 1.01 | 1.16 | 0.98 | 1.15 | 1.15 | -8.73% | 208,877 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.21 | 1.26 | 1.26 | -5.97% | 284,918 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.23 | 1.34 | 1.34 | 7.20% | 406,558 |
| Nov 26, 2025 | 1.07 | 1.31 | 1.05 | 1.25 | 1.25 | 21.36% | 614,040 |
| Nov 25, 2025 | 0.85 | 1.06 | 0.85 | 1.03 | 1.03 | 26.69% | 518,266 |
| Nov 24, 2025 | 0.81 | 0.87 | 0.78 | 0.81 | 0.81 | 1.62% | 118,577 |
| Nov 21, 2025 | 0.79 | 0.83 | 0.75 | 0.80 | 0.80 | -1.06% | 71,601 |
| Nov 20, 2025 | 0.83 | 0.88 | 0.81 | 0.81 | 0.81 | -4.87% | 19,766 |
| Nov 19, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.42% | 50,674 |
| Nov 18, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -2.23% | 105,863 |
| Nov 17, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -3.12% | 72,305 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -8.00% | 70,546 |
| Nov 13, 2025 | 1.00 | 1.03 | 0.95 | 1.01 | 1.01 | 1.36% | 147,612 |
| Nov 12, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -0.36% | 134,619 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 31,293 |
| Nov 10, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 5.09% | 21,871 |
| Nov 7, 2025 | 1.05 | 1.08 | 0.97 | 0.98 | 0.98 | -6.66% | 198,055 |
| Nov 6, 2025 | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | - | 88,064 |
| Nov 5, 2025 | 1.10 | 1.13 | 1.02 | 1.05 | 1.05 | -5.41% | 120,080 |
| Nov 4, 2025 | 1.09 | 1.16 | 1.05 | 1.11 | 1.11 | 1.83% | 78,035 |
| Nov 3, 2025 | 1.11 | 1.12 | 1.04 | 1.09 | 1.09 | -2.68% | 147,989 |
| Oct 31, 2025 | 1.11 | 1.17 | 1.07 | 1.12 | 1.12 | 3.70% | 126,800 |
| Oct 30, 2025 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | -6.09% | 202,191 |
| Oct 29, 2025 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -7.26% | 109,449 |