Mega Matrix Inc. (MPU)
NYSEAMERICAN: MPU · Real-Time Price · USD
2.670
-0.280 (-9.49%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Mega Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.95 | 2.95 | 2.70 | 2.69 | - | -8.81% | 2,341 |
| 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 |
| Aug 10, 2026 | 4.13 | 4.40 | 4.13 | 4.32 | 4.32 | 7.41% | 3,763 |
| Aug 7, 2026 | 4.20 | 4.26 | 3.85 | 4.02 | 4.02 | -2.43% | 6,582 |
| Aug 6, 2026 | 4.30 | 4.52 | 3.90 | 4.12 | 4.12 | -5.02% | 25,476 |
| Aug 5, 2026 | 4.67 | 4.75 | 4.20 | 4.34 | 4.34 | -6.47% | 49,145 |
| Aug 4, 2026 | 4.97 | 5.10 | 4.12 | 4.64 | 4.64 | -3.73% | 8,099 |
| Aug 3, 2026 | 4.91 | 5.26 | 4.71 | 4.82 | 4.82 | 1.56% | 7,240 |
| Jul 31, 2026 | 4.88 | 5.00 | 4.67 | 4.75 | 4.75 | -0.46% | 5,464 |
| Jul 30, 2026 | 4.87 | 5.00 | 4.74 | 4.77 | 4.77 | -1.65% | 2,914 |
| Jul 29, 2026 | 4.94 | 5.00 | 4.59 | 4.85 | 4.85 | 0.71% | 2,292 |
| Jul 28, 2026 | 4.55 | 5.62 | 4.51 | 4.81 | 4.81 | 7.99% | 5,512 |
| Jul 27, 2026 | 4.69 | 4.72 | 4.20 | 4.46 | 4.46 | -2.83% | 744 |
| Jul 24, 2026 | 4.52 | 4.70 | 4.50 | 4.59 | 4.59 | -2.38% | 2,408 |
| Jul 23, 2026 | 4.52 | 7.00 | 4.48 | 4.70 | 4.70 | -0.34% | 13,812 |
| Jul 22, 2026 | 4.15 | 4.78 | 4.12 | 4.72 | 4.72 | 12.29% | 6,235 |