Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.390
-0.380 (-21.47%)
At close: Sep 8, 2025, 4:00 PM
1.390
0.00 (0.00%)
After-hours: Sep 8, 2025, 6:30 PM EDT
Mega Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.72 | 1.75 | 1.24 | 1.39 | - | -21.47% | 1,150,861 |
| Sep 5, 2025 | 1.88 | 1.91 | 1.71 | 1.77 | 1.77 | -5.85% | 197,245 |
| Sep 4, 2025 | 1.80 | 1.88 | 1.68 | 1.88 | 1.88 | 2.73% | 540,473 |
| Sep 3, 2025 | 2.10 | 2.12 | 1.76 | 1.83 | 1.83 | -9.85% | 818,147 |
| Sep 2, 2025 | 2.39 | 2.43 | 2.00 | 2.03 | 2.03 | -15.77% | 1,718,501 |
| Aug 29, 2025 | 2.51 | 2.63 | 2.40 | 2.41 | 2.41 | -5.12% | 100,102 |
| Aug 28, 2025 | 2.64 | 2.81 | 2.47 | 2.54 | 2.54 | -1.93% | 368,674 |
| Aug 27, 2025 | 2.80 | 2.89 | 2.59 | 2.59 | 2.59 | -7.50% | 750,715 |
| Aug 26, 2025 | 2.53 | 2.93 | 2.53 | 2.80 | 2.80 | 9.37% | 859,583 |
| Aug 25, 2025 | 2.60 | 2.66 | 2.51 | 2.56 | 2.56 | -5.88% | 369,288 |
| Aug 22, 2025 | 2.10 | 2.80 | 2.10 | 2.72 | 2.72 | 0.74% | 948,710 |
| Aug 21, 2025 | 2.97 | 2.97 | 2.69 | 2.70 | 2.70 | -8.78% | 470,858 |
| Aug 20, 2025 | 2.46 | 3.00 | 2.35 | 2.96 | 2.96 | 18.40% | 1,192,453 |
| Aug 19, 2025 | 2.59 | 2.64 | 2.33 | 2.50 | 2.50 | -1.19% | 2,173,089 |
| Aug 18, 2025 | 2.30 | 2.81 | 2.30 | 2.53 | 2.53 | 11.95% | 2,049,958 |
| Aug 15, 2025 | 2.37 | 2.59 | 1.74 | 2.26 | 2.26 | - | 3,512,959 |
| Aug 14, 2025 | 3.50 | 3.60 | 2.12 | 2.26 | 2.26 | -34.87% | 3,334,227 |
| Aug 13, 2025 | 3.28 | 3.49 | 3.20 | 3.47 | 3.47 | 5.79% | 727,190 |
| Aug 12, 2025 | 3.79 | 3.89 | 3.25 | 3.28 | 3.28 | -14.14% | 1,440,221 |
| Aug 11, 2025 | 3.99 | 4.18 | 3.71 | 3.82 | 3.82 | -3.29% | 892,146 |
| Aug 8, 2025 | 3.82 | 3.98 | 3.80 | 3.95 | 3.95 | 4.77% | 393,221 |
| Aug 7, 2025 | 3.84 | 4.00 | 3.62 | 3.77 | 3.77 | -2.08% | 529,836 |
| Aug 6, 2025 | 4.00 | 4.07 | 3.80 | 3.85 | 3.85 | -3.27% | 619,118 |
| Aug 5, 2025 | 3.78 | 4.00 | 3.76 | 3.98 | 3.98 | 5.29% | 747,443 |
| Aug 4, 2025 | 3.62 | 3.90 | 3.53 | 3.78 | 3.78 | 3.28% | 712,540 |
| Aug 1, 2025 | 4.30 | 4.33 | 3.50 | 3.66 | 3.66 | -6.87% | 1,326,483 |
| Jul 31, 2025 | 3.53 | 4.26 | 3.53 | 3.93 | 3.93 | 12.61% | 1,254,192 |
| Jul 30, 2025 | 3.90 | 3.93 | 3.36 | 3.49 | 3.49 | -11.65% | 1,501,483 |
| Jul 29, 2025 | 3.93 | 4.44 | 3.70 | 3.95 | 3.95 | 4.50% | 4,251,945 |
| Jul 28, 2025 | 2.70 | 3.90 | 2.70 | 3.78 | 3.78 | 41.04% | 4,783,886 |
| Jul 25, 2025 | 2.52 | 2.78 | 2.47 | 2.68 | 2.68 | 7.63% | 1,503,038 |
| Jul 24, 2025 | 2.63 | 2.67 | 2.49 | 2.49 | 2.49 | -5.32% | 635,319 |
| Jul 23, 2025 | 2.46 | 2.78 | 2.46 | 2.63 | 2.63 | 7.79% | 1,128,828 |
| Jul 22, 2025 | 2.53 | 2.72 | 2.33 | 2.44 | 2.44 | 1.24% | 1,770,422 |
| Jul 21, 2025 | 2.30 | 2.55 | 2.20 | 2.41 | 2.41 | 13.15% | 1,772,783 |
| Jul 18, 2025 | 2.18 | 2.30 | 2.10 | 2.13 | 2.13 | 3.40% | 530,946 |
| Jul 17, 2025 | 2.10 | 2.39 | 2.04 | 2.06 | 2.06 | -1.90% | 529,260 |
| Jul 16, 2025 | 2.08 | 2.16 | 2.00 | 2.10 | 2.10 | 3.96% | 370,139 |
| Jul 15, 2025 | 2.14 | 2.21 | 1.99 | 2.02 | 2.02 | -7.34% | 399,084 |
| Jul 14, 2025 | 1.82 | 2.25 | 1.82 | 2.18 | 2.18 | 12.95% | 685,195 |
| Jul 11, 2025 | 2.08 | 2.16 | 1.90 | 1.93 | 1.93 | -9.39% | 786,050 |
| Jul 10, 2025 | 2.15 | 2.33 | 1.96 | 2.13 | 2.13 | -1.39% | 606,921 |
| Jul 9, 2025 | 2.54 | 2.67 | 2.16 | 2.16 | 2.16 | -11.84% | 1,813,257 |
| Jul 8, 2025 | 1.52 | 2.45 | 1.52 | 2.45 | 2.45 | 62.25% | 6,607,075 |
| Jul 7, 2025 | 1.71 | 1.71 | 1.33 | 1.51 | 1.51 | -10.12% | 751,050 |
| Jul 3, 2025 | 1.62 | 1.79 | 1.57 | 1.68 | 1.68 | 6.33% | 734,357 |
| Jul 2, 2025 | 1.50 | 1.65 | 1.39 | 1.58 | 1.58 | 6.04% | 777,153 |
| Jul 1, 2025 | 1.15 | 1.70 | 1.08 | 1.49 | 1.49 | 28.45% | 2,198,787 |
| Jun 30, 2025 | 0.83 | 1.31 | 0.83 | 1.16 | 1.16 | 45.00% | 7,504,844 |
| Jun 27, 2025 | 0.95 | 0.97 | 0.80 | 0.80 | 0.80 | -17.05% | 138,248 |