Skip to main content
Mega Matrix Corp. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.020
-0.090 (-8.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.201.201.051.111.11-5.93%38,317
Sep 24, 20241.291.321.181.181.18-9.23%58,639
Sep 23, 20241.221.381.181.301.304.84%210,564
Sep 20, 20241.281.321.221.241.24-0.80%264,026
Sep 19, 20241.241.331.241.251.25-121,460
Sep 18, 20241.311.331.251.251.25-4.58%84,798
Sep 17, 20241.261.351.261.311.313.97%108,868
Sep 16, 20241.281.280.991.261.260.80%347,336
Sep 13, 20241.051.301.051.251.259.65%807,236
Sep 12, 20241.541.590.771.141.14-28.75%2,219,323
Sep 11, 20241.601.641.541.601.602.56%94,630
Sep 10, 20241.571.681.541.561.56-7.14%157,706
Sep 9, 20241.881.881.391.681.68-10.16%794,273
Sep 6, 20241.921.941.791.871.87-2.60%212,299
Sep 5, 20241.891.991.861.921.921.59%35,548
Sep 4, 20241.861.901.841.891.890.53%20,205
Sep 3, 20241.961.981.821.881.88-5.53%62,334
Aug 30, 20241.872.001.861.991.997.57%60,762
Aug 29, 20241.861.891.831.851.85-1.07%71,469
Aug 28, 20241.881.941.861.871.87-60,827
Aug 27, 20241.951.951.851.871.87-3.61%101,604
Aug 26, 20242.022.061.941.941.94-4.90%56,608
Aug 23, 20241.972.081.932.042.045.15%119,310
Aug 22, 20242.012.011.901.941.94-3.00%84,514
Aug 21, 20241.992.041.962.002.00-0.99%60,224
Aug 20, 20242.042.071.982.022.02-2.88%70,775
Aug 19, 20242.052.092.002.082.081.46%123,003
Aug 16, 20241.992.051.972.052.051.49%18,609
Aug 15, 20242.002.091.962.022.021.51%50,039
Aug 14, 20241.932.001.931.991.992.05%35,478
Aug 13, 20242.002.001.931.951.95-3.47%65,504
Aug 12, 20241.972.051.942.022.021.00%46,218
Aug 9, 20241.942.081.912.002.000.50%45,389
Aug 8, 20242.022.081.951.991.99-0.50%97,628
Aug 7, 20242.142.221.992.002.00-6.10%261,237
Aug 6, 20242.052.192.052.132.132.90%67,592
Aug 5, 20241.982.071.802.072.07-5.48%878,407
Aug 2, 20242.402.402.152.192.19-8.75%167,779
Aug 1, 20242.312.472.282.402.403.00%291,767
Jul 31, 20242.242.342.102.332.334.95%156,272
Jul 30, 20242.262.262.152.222.22-3.06%32,318
Jul 29, 20242.302.302.222.292.29-0.87%47,757
Jul 26, 20242.252.392.192.312.311.76%172,388
Jul 25, 20242.152.292.132.272.275.58%77,674
Jul 24, 20242.192.192.082.152.15-2.71%34,076
Jul 23, 20242.142.212.122.212.212.31%42,711
Jul 22, 20242.082.182.032.162.164.35%181,787
Jul 19, 20242.052.162.012.072.07-0.48%160,323
Jul 18, 20242.132.252.012.082.08-3.70%124,514
Jul 17, 20242.172.252.102.162.16-0.92%281,319
Jul 16, 20242.162.212.082.182.18-146,628
Jul 15, 20242.242.262.132.182.18-3.96%101,123
Jul 12, 20242.052.282.002.272.2710.73%206,298
Jul 11, 20242.102.112.052.052.05-1.91%67,597
Jul 10, 20241.972.151.932.092.097.18%196,863
Jul 9, 20242.012.041.891.951.95-3.94%104,906
Jul 8, 20242.172.181.952.032.03-6.02%153,275
Jul 5, 20242.242.252.052.162.16-4.42%143,202
Jul 3, 20242.422.442.172.262.26-7.38%88,836
Jul 2, 20242.512.512.422.442.44-1.61%53,595
Jul 1, 20242.502.562.422.482.48-190,230
Jun 28, 20242.442.492.402.482.483.33%125,124
Jun 27, 20242.392.502.262.402.400.42%92,531
Jun 26, 20242.372.572.312.392.391.27%201,409
Jun 25, 20242.182.462.112.362.3611.32%464,810
Jun 24, 20242.112.192.102.122.120.95%46,138
Jun 21, 20242.122.182.052.102.10-131,679
Jun 20, 20242.082.202.032.102.10-0.94%85,021
Jun 18, 20242.112.342.102.122.12-174,918
Jun 17, 20242.092.162.082.122.121.44%34,594
Jun 14, 20242.042.122.032.092.091.95%42,292
Jun 13, 20242.162.162.002.052.05-3.30%65,224
Jun 12, 20242.122.192.122.122.12-0.47%38,414
Jun 11, 20242.052.132.002.132.132.40%48,164
Jun 10, 20241.992.171.992.082.082.97%44,346
Jun 7, 20242.082.082.002.022.02-3.81%57,301
Jun 6, 20242.102.162.052.102.10-1.41%59,202
Jun 5, 20242.082.172.042.132.132.90%76,090
Jun 4, 20242.002.121.992.072.073.50%69,602
Jun 3, 20242.052.081.972.002.00-0.50%68,994
May 31, 20242.002.041.952.012.01-0.50%108,005
May 30, 20242.012.182.012.022.021.00%123,257
May 29, 20242.042.081.992.002.00-4.76%112,300
May 28, 20242.022.272.002.102.105.00%227,988
May 24, 20241.982.041.972.002.002.04%66,268
May 23, 20241.942.061.931.961.962.08%171,600
May 22, 20241.921.961.871.921.920.52%201,393
May 21, 20241.721.951.611.911.9110.40%297,517
May 20, 20241.661.781.451.731.732.98%931,466
May 17, 20241.661.701.631.681.68-94,416
May 16, 20241.751.781.651.681.68-5.62%211,273
May 15, 20241.751.821.751.781.784.71%280,653
May 14, 20241.851.861.701.701.70-8.60%281,447
May 13, 20241.801.901.791.861.864.49%265,707
May 10, 20242.122.161.751.781.78-15.64%482,292
May 9, 20242.172.252.072.112.11-2.76%236,518
May 8, 20242.272.322.082.172.17-4.82%368,231
May 7, 20242.272.342.242.282.28-0.44%70,137
May 6, 20242.282.372.242.292.29-0.87%105,693
May 3, 20242.402.402.232.312.31-1.28%230,781