Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
2.130
-0.420 (-16.47%)
At close: Oct 20, 2026, 4:00 PM EDT
2.130
0.00 (0.00%)
After-hours: Oct 20, 2026, 6:42 PM EDT
Mega Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2.05 | 2.40 | 2.05 | 2.13 | 2.13 | -16.47% | 4,490 |
| Oct 19, 2026 | 2.42 | 2.55 | 2.41 | 2.55 | 2.55 | 2.95% | 2,506 |
| Oct 16, 2026 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | -1.71% | 2,196 |
| Oct 15, 2026 | 2.41 | 2.58 | 2.41 | 2.52 | 2.52 | 1.30% | 4,453 |
| Oct 14, 2026 | 2.79 | 2.79 | 2.49 | 2.49 | 2.49 | -7.86% | 3,370 |
| Oct 13, 2026 | 2.84 | 2.84 | 2.55 | 2.70 | 2.70 | -1.10% | 5,341 |
| Oct 12, 2026 | 2.51 | 2.77 | 2.51 | 2.73 | 2.73 | -0.55% | 6,940 |
| 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% | 1,036 |
| Oct 7, 2026 | 2.64 | 2.90 | 2.62 | 2.90 | 2.90 | 5.45% | 2,634 |
| 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% | 1,140 |
| Oct 2, 2026 | 2.65 | 2.79 | 2.62 | 2.70 | 2.70 | 1.12% | 2,567 |
| Oct 1, 2026 | 2.62 | 2.67 | 2.61 | 2.67 | 2.67 | -1.11% | 3,954 |
| Sep 30, 2026 | 2.95 | 2.95 | 2.70 | 2.70 | 2.70 | -8.47% | 2,705 |
| Sep 29, 2026 | 3.04 | 3.04 | 2.73 | 2.95 | 2.95 | 6.50% | 6,874 |
| Sep 28, 2026 | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -0.38% | 3,616 |
| Sep 25, 2026 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -3.45% | 3,499 |
| Sep 24, 2026 | 2.80 | 2.90 | 2.80 | 2.88 | 2.88 | 2.86% | 7,337 |
| 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% | 9,027 |
| Sep 21, 2026 | 3.17 | 3.23 | 2.71 | 2.74 | 2.74 | -13.02% | 49,098 |
| Sep 18, 2026 | 3.13 | 3.34 | 3.05 | 3.15 | 3.15 | 0.32% | 12,358 |
| Sep 17, 2026 | 3.25 | 3.46 | 3.10 | 3.14 | 3.14 | -2.96% | 39,658 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.21 | 3.24 | 3.24 | -13.99% | 49,097 |
| Sep 15, 2026 | 4.00 | 4.00 | 3.69 | 3.76 | 3.76 | -2.74% | 6,900 |
| 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 |
| Aug 28, 2026 | 4.52 | 4.96 | 4.32 | 4.44 | 4.44 | -1.77% | 4,407 |
| Aug 27, 2026 | 4.58 | 4.80 | 4.41 | 4.52 | 4.52 | -1.31% | 38,747 |
| Aug 26, 2026 | 4.45 | 4.60 | 4.42 | 4.58 | 4.58 | 6.02% | 23,460 |
| Aug 25, 2026 | 4.20 | 4.58 | 4.20 | 4.32 | 4.32 | -0.32% | 8,440 |
| Aug 24, 2026 | 4.31 | 4.70 | 4.20 | 4.33 | 4.33 | 1.21% | 12,857 |
| Aug 21, 2026 | 4.22 | 4.57 | 4.20 | 4.28 | 4.28 | 7.05% | 6,616 |
| Aug 20, 2026 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -0.99% | 4,900 |
| Aug 19, 2026 | 4.09 | 4.35 | 4.00 | 4.04 | 4.04 | 1.00% | 2,608 |
| Aug 18, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -1.19% | 1,981 |
| Aug 17, 2026 | 4.09 | 4.38 | 4.00 | 4.05 | 4.05 | -3.53% | 4,807 |
| Aug 14, 2026 | 4.18 | 4.20 | 4.04 | 4.20 | 4.20 | 4.38% | 3,386 |
| Aug 13, 2026 | 4.12 | 4.21 | 4.00 | 4.02 | 4.02 | -5.32% | 4,443 |
| Aug 12, 2026 | 4.28 | 4.28 | 4.00 | 4.25 | 4.25 | -3.10% | 3,571 |
| Aug 11, 2026 | 4.20 | 4.38 | 4.10 | 4.38 | 4.38 | 1.44% | 5,793 |