Mega Matrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.63	0.69	0.61	0.62	0.62	3.96%	61,214
Apr 23, 2026	0.63	0.68	0.56	0.60	0.60	-1.80%	68,755
Apr 22, 2026	0.68	0.72	0.61	0.61	0.61	-6.17%	36,070
Apr 21, 2026	0.69	0.70	0.65	0.65	0.65	-6.20%	27,039
Apr 20, 2026	0.72	0.72	0.69	0.69	0.69	-0.42%	15,031
Apr 17, 2026	0.75	0.75	0.70	0.70	0.70	-2.86%	22,937
Apr 16, 2026	0.73	0.74	0.69	0.72	0.72	-2.09%	62,855
Apr 15, 2026	0.71	0.74	0.71	0.73	0.73	3.16%	66,730
Apr 14, 2026	0.71	0.71	0.69	0.71	0.71	6.18%	37,478
Apr 13, 2026	0.68	0.69	0.63	0.67	0.67	1.17%	22,671
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%	268,515
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	-	5,409
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%	2,782
Mar 25, 2026	0.73	0.80	0.71	0.76	0.76	-0.69%	91,942
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%	45,907
Mar 20, 2026	0.81	0.83	0.81	0.83	0.83	1.43%	6,528
Mar 19, 2026	0.85	0.85	0.81	0.82	0.82	-5.93%	16,157
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%	73,356
Mar 13, 2026	0.84	0.87	0.84	0.84	0.84	-1.40%	20,472
Mar 12, 2026	0.70	0.87	0.70	0.85	0.85	-2.36%	76,377
Mar 11, 2026	0.86	0.94	0.85	0.87	0.87	1.45%	43,628
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%	17,899
Mar 5, 2026	0.88	0.94	0.84	0.90	0.90	2.73%	41,550
Mar 4, 2026	0.88	0.91	0.86	0.88	0.88	-0.05%	182,766
Mar 3, 2026	0.84	0.91	0.84	0.88	0.88	-2.22%	39,871
Mar 2, 2026	0.84	1.00	0.84	0.90	0.90	6.67%	166,825
Feb 27, 2026	0.84	0.90	0.84	0.84	0.84	0.44%	64,032
Feb 26, 2026	0.85	0.85	0.83	0.84	0.84	-0.87%	3,409
Feb 25, 2026	0.85	0.86	0.83	0.85	0.85	0.88%	20,104
Feb 24, 2026	0.78	0.85	0.78	0.84	0.84	7.07%	25,264
Feb 23, 2026	0.83	0.87	0.78	0.78	0.78	-7.71%	293,549
Feb 20, 2026	0.85	0.87	0.82	0.85	0.85	0.13%	35,000
Feb 19, 2026	0.81	0.85	0.81	0.85	0.85	4.38%	27,440
Feb 18, 2026	0.86	0.86	0.80	0.81	0.81	-5.10%	121,734
Feb 17, 2026	0.81	0.86	0.81	0.86	0.86	3.25%	61,227
Feb 13, 2026	0.84	0.85	0.79	0.83	0.83	-0.95%	52,668
Feb 12, 2026	0.83	0.86	0.80	0.84	0.84	-2.78%	50,496