Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
1.210
-0.080 (-6.20%)
At close: Nov 9, 2026, 4:00 PM EST
1.210
0.00 (0.00%)
After-hours: Nov 9, 2026, 8:00 PM EST
Mega Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.25 | 1.30 | 1.18 | 1.21 | 1.21 | -6.20% | 3,964 |
| Nov 6, 2026 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -3.73% | 1,430 |
| Nov 5, 2026 | 1.48 | 1.48 | 1.23 | 1.34 | 1.34 | -8.22% | 5,872 |
| Nov 4, 2026 | 1.40 | 1.68 | 1.33 | 1.46 | 1.46 | 5.04% | 36,900 |
| Nov 3, 2026 | 1.32 | 1.54 | 1.23 | 1.39 | 1.39 | 6.11% | 21,051 |
| Nov 2, 2026 | 1.45 | 1.45 | 1.21 | 1.31 | 1.31 | -12.67% | 38,348 |
| Oct 30, 2026 | 1.69 | 1.69 | 1.40 | 1.50 | 1.50 | -11.76% | 7,422 |
| Oct 29, 2026 | 1.69 | 1.91 | 1.53 | 1.70 | 1.70 | 0.72% | 18,925 |
| Oct 28, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 8.55% | 1,222 |
| Oct 27, 2026 | 1.53 | 1.82 | 1.35 | 1.56 | 1.56 | 1.63% | 30,335 |
| Oct 26, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -6.42% | 2,089 |
| Oct 23, 2026 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -6.57% | 2,552 |
| Oct 22, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 5.42% | 3,851 |
| Oct 21, 2026 | 2.04 | 2.11 | 1.64 | 1.66 | 1.66 | -22.07% | 8,984 |
| Oct 20, 2026 | 2.05 | 2.40 | 2.05 | 2.13 | 2.13 | -16.47% | 4,538 |
| Oct 19, 2026 | 2.42 | 2.55 | 2.41 | 2.55 | 2.55 | 2.95% | 2,507 |
| Oct 16, 2026 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | -1.71% | 2,197 |
| Oct 15, 2026 | 2.41 | 2.58 | 2.41 | 2.52 | 2.52 | 1.30% | 4,454 |
| Oct 14, 2026 | 2.79 | 2.79 | 2.49 | 2.49 | 2.49 | -7.86% | 3,381 |
| Oct 13, 2026 | 2.84 | 2.84 | 2.55 | 2.70 | 2.70 | -1.10% | 5,343 |
| Oct 12, 2026 | 2.51 | 2.77 | 2.51 | 2.73 | 2.73 | -0.55% | 7,250 |
| Oct 9, 2026 | 2.76 | 2.76 | 2.58 | 2.75 | 2.75 | -5.67% | 1,489 |
| Oct 8, 2026 | 2.58 | 2.91 | 2.50 | 2.91 | 2.91 | 0.34% | 1,078 |
| Oct 7, 2026 | 2.64 | 2.90 | 2.62 | 2.90 | 2.90 | 5.45% | 2,641 |
| Oct 6, 2026 | 2.75 | 2.75 | 2.69 | 2.75 | 2.75 | 5.77% | 1,744 |
| Oct 5, 2026 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | -3.70% | 1,141 |
| Oct 2, 2026 | 2.65 | 2.79 | 2.62 | 2.70 | 2.70 | 1.12% | 2,568 |
| Oct 1, 2026 | 2.62 | 2.67 | 2.61 | 2.67 | 2.67 | -1.11% | 3,961 |
| Sep 30, 2026 | 2.95 | 2.95 | 2.70 | 2.70 | 2.70 | -8.47% | 2,718 |
| Sep 29, 2026 | 3.04 | 3.04 | 2.73 | 2.95 | 2.95 | 6.50% | 6,880 |
| Sep 28, 2026 | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -0.38% | 3,621 |
| Sep 25, 2026 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -3.45% | 3,500 |
| Sep 24, 2026 | 2.80 | 2.90 | 2.80 | 2.88 | 2.88 | 2.86% | 7,349 |
| Sep 23, 2026 | 2.76 | 2.91 | 2.73 | 2.80 | 2.80 | -1.93% | 11,163 |
| Sep 22, 2026 | 2.70 | 2.98 | 2.63 | 2.86 | 2.86 | 4.20% | 9,029 |
| Sep 21, 2026 | 3.17 | 3.23 | 2.71 | 2.74 | 2.74 | -13.02% | 49,374 |
| Sep 18, 2026 | 3.13 | 3.34 | 3.05 | 3.15 | 3.15 | 0.32% | 12,365 |
| Sep 17, 2026 | 3.25 | 3.46 | 3.10 | 3.14 | 3.14 | -2.96% | 39,737 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.21 | 3.24 | 3.24 | -13.99% | 49,126 |
| Sep 15, 2026 | 4.00 | 4.00 | 3.69 | 3.76 | 3.76 | -2.74% | 6,948 |
| Sep 14, 2026 | 3.86 | 4.00 | 3.71 | 3.87 | 3.87 | -1.83% | 8,758 |
| Sep 11, 2026 | 3.72 | 4.00 | 3.72 | 3.94 | 3.94 | 3.44% | 8,461 |
| Sep 10, 2026 | 3.70 | 3.82 | 3.70 | 3.81 | 3.81 | 2.34% | 7,482 |
| Sep 9, 2026 | 3.91 | 3.91 | 3.72 | 3.72 | 3.72 | -3.02% | 4,256 |
| Sep 8, 2026 | 3.65 | 3.96 | 3.60 | 3.84 | 3.84 | 1.53% | 7,056 |
| Sep 4, 2026 | 3.80 | 3.89 | 3.67 | 3.78 | 3.78 | - | 6,822 |
| Sep 3, 2026 | 3.80 | 3.98 | 3.65 | 3.78 | 3.78 | 6.66% | 18,122 |
| Sep 2, 2026 | 3.80 | 4.00 | 3.47 | 3.54 | 3.54 | 3.57% | 16,491 |
| Sep 1, 2026 | 4.10 | 4.21 | 3.31 | 3.42 | 3.42 | -14.88% | 11,988 |
| Aug 31, 2026 | 4.49 | 4.49 | 3.81 | 4.02 | 4.02 | -9.46% | 12,666 |