Mega Matrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.53	0.53	0.50	0.50	0.50	-2.91%	19,749
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
Mar 25, 2026	0.73	0.80	0.71	0.76	0.76	-0.69%	97,249
Mar 24, 2026	0.80	0.80	0.74	0.76	0.76	1.91%	24,133
Mar 23, 2026	0.81	0.84	0.70	0.75	0.75	-9.64%	46,844
Mar 20, 2026	0.81	0.83	0.81	0.83	0.83	1.43%	6,843
Mar 19, 2026	0.85	0.85	0.81	0.82	0.82	-5.93%	16,158
Mar 18, 2026	0.88	0.88	0.83	0.87	0.87	0.72%	52,114
Mar 17, 2026	0.88	0.89	0.86	0.86	0.86	-4.31%	29,096
Mar 16, 2026	0.84	0.92	0.84	0.90	0.90	7.45%	73,376
Mar 13, 2026	0.84	0.87	0.84	0.84	0.84	-1.40%	21,509
Mar 12, 2026	0.70	0.87	0.70	0.85	0.85	-2.36%	76,437
Mar 11, 2026	0.86	0.94	0.85	0.87	0.87	1.45%	43,659
Mar 10, 2026	0.86	0.88	0.84	0.86	0.86	-	67,903
Mar 9, 2026	1.10	1.10	0.86	0.86	0.86	-3.37%	20,003
Mar 6, 2026	0.89	0.90	0.86	0.89	0.89	-1.51%	17,903