Mega Matrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.25	0.26	0.24	0.25	0.25	-	1,373,531
Jul 9, 2026	0.27	0.28	0.25	0.25	0.25	-7.03%	307,441
Jul 8, 2026	0.30	0.31	0.26	0.27	0.27	-10.66%	171,660
Jul 7, 2026	0.31	0.32	0.28	0.30	0.30	-5.94%	129,153
Jul 6, 2026	0.32	0.32	0.29	0.32	0.32	4.40%	77,140
Jul 2, 2026	0.30	0.32	0.30	0.31	0.31	1.89%	164,172
Jul 1, 2026	0.30	0.32	0.29	0.30	0.30	1.97%	175,688
Jun 30, 2026	0.31	0.31	0.28	0.30	0.30	-6.02%	171,457
Jun 29, 2026	0.30	0.32	0.29	0.31	0.31	5.12%	73,319
Jun 26, 2026	0.29	0.31	0.29	0.30	0.30	-2.32%	84,422
Jun 25, 2026	0.31	0.31	0.29	0.31	0.31	-7.45%	88,013
Jun 24, 2026	0.32	0.34	0.30	0.33	0.33	1.54%	145,192
Jun 23, 2026	0.33	0.33	0.27	0.33	0.33	1.34%	348,001
Jun 22, 2026	0.31	0.32	0.30	0.32	0.32	0.66%	199,839
Jun 18, 2026	0.33	0.33	0.30	0.32	0.32	-6.48%	265,618
Jun 17, 2026	0.31	0.35	0.31	0.34	0.34	9.63%	674,774
Jun 16, 2026	0.32	0.32	0.29	0.31	0.31	-8.49%	445,595
Jun 15, 2026	0.43	0.43	0.30	0.34	0.34	-19.85%	1,248,002
Jun 12, 2026	0.46	0.48	0.38	0.42	0.42	-6.42%	498,476
Jun 11, 2026	0.46	0.52	0.42	0.45	0.45	-5.07%	1,647,460
Jun 10, 2026	0.32	0.50	0.31	0.48	0.48	36.67%	6,720,333
Jun 9, 2026	0.25	0.78	0.21	0.35	0.35	51.87%	166,302,223
Jun 8, 2026	0.23	0.24	0.21	0.23	0.23	-13.27%	944,275
Jun 5, 2026	0.30	0.30	0.27	0.27	0.27	-11.60%	61,840
Jun 4, 2026	0.29	0.31	0.29	0.30	0.30	-	213,766
Jun 3, 2026	0.35	0.35	0.26	0.30	0.30	-9.91%	520,634
Jun 2, 2026	0.40	0.42	0.33	0.33	0.33	-16.31%	161,861
Jun 1, 2026	0.41	0.42	0.39	0.40	0.40	-0.28%	120,355
May 29, 2026	0.42	0.42	0.39	0.40	0.40	-3.86%	56,640
May 28, 2026	0.41	0.42	0.38	0.42	0.42	1.22%	145,738
May 27, 2026	0.45	0.45	0.41	0.41	0.41	-3.16%	64,156
May 26, 2026	0.51	0.55	0.42	0.42	0.42	-21.02%	182,239
May 22, 2026	0.56	0.57	0.53	0.54	0.54	-2.56%	157,683
May 21, 2026	0.57	0.57	0.53	0.55	0.55	0.03%	25,663
May 20, 2026	0.56	0.58	0.54	0.55	0.55	-1.78%	32,948
May 19, 2026	0.50	0.56	0.50	0.56	0.56	-10.16%	50,925
May 18, 2026	0.53	0.66	0.53	0.62	0.62	24.66%	261,045
May 15, 2026	0.53	0.53	0.50	0.50	0.50	-2.91%	20,201
May 14, 2026	0.52	0.57	0.52	0.52	0.52	2.96%	20,749
May 13, 2026	0.55	0.58	0.50	0.50	0.50	-7.37%	95,666
May 12, 2026	0.55	0.58	0.54	0.54	0.54	-1.80%	31,198
May 11, 2026	0.56	0.60	0.54	0.55	0.55	-3.05%	94,805
May 8, 2026	0.62	0.62	0.56	0.57	0.57	-5.31%	37,491
May 7, 2026	0.60	0.60	0.56	0.60	0.60	2.39%	39,716
May 6, 2026	0.57	0.61	0.56	0.59	0.59	1.25%	51,076
May 5, 2026	0.63	0.63	0.56	0.58	0.58	-1.16%	49,388
May 4, 2026	0.53	0.58	0.53	0.58	0.58	11.46%	37,427
May 1, 2026	0.55	0.55	0.50	0.52	0.52	-2.58%	33,994
Apr 30, 2026	0.61	0.61	0.53	0.54	0.54	-7.75%	56,596
Apr 29, 2026	0.60	0.62	0.56	0.58	0.58	-7.95%	92,046