Mega Matrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.93	0.93	0.59	0.70	0.70	0.50%	233,879
Jan 28, 2026	0.83	0.84	0.67	0.70	0.70	-15.84%	167,386
Jan 27, 2026	0.89	0.89	0.82	0.83	0.83	-3.52%	36,245
Jan 26, 2026	0.92	0.92	0.86	0.86	0.86	-3.15%	11,499
Jan 23, 2026	0.89	0.93	0.87	0.89	0.89	3.40%	18,880
Jan 22, 2026	0.91	0.92	0.86	0.86	0.86	-5.87%	73,253
Jan 21, 2026	0.89	0.91	0.89	0.91	0.91	2.34%	18,029
Jan 20, 2026	0.90	0.94	0.89	0.89	0.89	-1.27%	26,853
Jan 16, 2026	0.93	0.97	0.89	0.91	0.91	0.03%	25,068
Jan 15, 2026	0.90	0.93	0.90	0.90	0.90	-1.86%	19,049
Jan 14, 2026	0.89	0.95	0.87	0.92	0.92	4.74%	24,697
Jan 13, 2026	0.86	0.90	0.86	0.88	0.88	3.29%	17,508
Jan 12, 2026	0.90	0.91	0.85	0.85	0.85	-0.92%	45,381
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