Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
0.7500
-0.1382 (-15.56%)
May 6, 2025, 4:00 PM EDT - Market closed

Mega Matrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20250.870.870.750.75--15.56%141,887
May 5, 20250.910.910.810.890.89-1.31%76,585
May 2, 20250.990.990.900.900.90-8.33%94,995
May 1, 20250.940.980.910.980.985.57%28,843
Apr 30, 20250.960.960.910.930.93-2.11%23,894
Apr 29, 20251.001.000.940.950.95-3.42%24,745
Apr 28, 20250.980.990.930.980.98-0.65%11,177
Apr 25, 20250.980.990.900.990.990.81%16,810
Apr 24, 20250.930.980.870.980.984.48%47,772
Apr 23, 20250.880.940.880.940.942.33%28,622
Apr 22, 20250.880.930.880.920.92-1.24%20,768
Apr 21, 20250.930.930.890.930.931.09%47,944
Apr 17, 20250.930.930.900.920.922.22%19,860
Apr 16, 20250.870.950.870.900.903.72%93,901
Apr 15, 20250.850.920.790.870.870.40%55,381
Apr 14, 20250.820.870.750.860.8610.79%144,462
Apr 11, 20250.750.820.750.780.788.79%26,615
Apr 10, 20250.750.790.710.720.72-5.78%72,070
Apr 9, 20250.770.800.750.760.764.25%59,390
Apr 8, 20250.680.800.680.730.73-0.08%50,882
Apr 7, 20250.700.790.700.730.734.34%148,495
Apr 4, 20250.760.820.700.700.70-7.73%135,447
Apr 3, 20250.730.840.730.760.761.19%91,518
Apr 2, 20250.700.770.670.750.759.33%53,421
Apr 1, 20250.670.690.650.690.695.09%8,283
Mar 31, 20250.630.680.630.650.653.62%20,207
Mar 28, 20250.660.700.600.630.63-5.97%93,187
Mar 27, 20250.630.700.610.670.679.78%30,658
Mar 26, 20250.680.710.600.610.61-8.64%53,885
Mar 25, 20250.650.700.650.670.67-32,896
Mar 24, 20250.620.670.600.670.676.03%26,881
Mar 21, 20250.580.650.580.630.633.28%60,937
Mar 20, 20250.620.640.560.610.61-127,542
Mar 19, 20250.650.650.580.610.61-6.15%157,264
Mar 18, 20250.500.690.500.650.6531.31%719,695
Mar 17, 20250.510.520.490.500.50-2.75%76,572
Mar 14, 20250.530.560.500.510.51-2.70%63,081
Mar 13, 20250.610.610.520.520.52-13.68%254,921
Mar 12, 20250.550.650.550.610.615.19%51,464
Mar 11, 20250.600.640.570.580.58-3.98%71,158
Mar 10, 20250.620.730.600.600.60-7.22%209,082
Mar 7, 20250.710.710.630.650.65-0.51%71,154
Mar 6, 20250.730.730.650.650.65-5.80%126,374
Mar 5, 20250.680.730.680.690.691.28%80,271
Mar 4, 20250.740.760.660.680.68-9.16%99,735
Mar 3, 20250.830.890.750.750.75-9.21%96,125
Feb 28, 20250.760.830.760.830.832.88%31,394
Feb 27, 20250.840.930.770.800.80-4.43%135,598
Feb 26, 20250.900.930.840.840.84-7.65%100,217
Feb 25, 20250.930.990.880.910.91-5.23%34,587