Mega Matrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.60	0.65	0.60	0.63	0.63	6.02%	31,804
Apr 27, 2026	0.61	0.66	0.59	0.60	0.60	-3.97%	40,381
Apr 24, 2026	0.63	0.69	0.61	0.62	0.62	3.96%	61,570
Apr 23, 2026	0.63	0.68	0.56	0.60	0.60	-1.80%	73,195
Apr 22, 2026	0.68	0.72	0.61	0.61	0.61	-6.17%	36,075
Apr 21, 2026	0.69	0.70	0.65	0.65	0.65	-6.20%	28,540
Apr 20, 2026	0.72	0.72	0.69	0.69	0.69	-0.42%	15,042
Apr 17, 2026	0.75	0.75	0.70	0.70	0.70	-2.86%	22,966
Apr 16, 2026	0.73	0.74	0.69	0.72	0.72	-2.08%	62,881
Apr 15, 2026	0.71	0.74	0.71	0.73	0.73	3.15%	66,780
Apr 14, 2026	0.71	0.71	0.69	0.71	0.71	6.18%	38,493
Apr 13, 2026	0.68	0.69	0.63	0.67	0.67	1.17%	23,394
Apr 10, 2026	0.65	0.72	0.65	0.66	0.66	-0.30%	20,410
Apr 9, 2026	0.62	0.70	0.61	0.66	0.66	-10.49%	268,554
Apr 8, 2026	0.71	0.76	0.71	0.74	0.74	2.78%	27,529
Apr 7, 2026	0.73	0.75	0.71	0.72	0.72	-5.26%	118,370
Apr 6, 2026	0.74	0.80	0.70	0.76	0.76	-6.17%	258,370
Apr 2, 2026	0.77	0.81	0.77	0.81	0.81	6.58%	18,482
Apr 1, 2026	0.76	0.76	0.74	0.76	0.76	-	5,444
Mar 31, 2026	0.74	0.76	0.74	0.76	0.76	0.66%	23,416
Mar 30, 2026	0.74	0.76	0.74	0.76	0.76	1.34%	64,468
Mar 27, 2026	0.74	0.77	0.74	0.75	0.75	-0.76%	36,091
Mar 26, 2026	0.76	0.76	0.74	0.75	0.75	-1.09%	2,785