Mega Matrix Inc. Class A MPU
AMEX · Vereinigte Staaten · Finanzen
$2,70+0,03 (+1,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,70 | +1,12 % | $2,65 | $2,73 | $2,62 | 2,57K |
| 2026-10-01 | $2,67 | -1,11 % | $2,62 | $2,67 | $2,61 | 4,00K |
| 2026-09-30 | $2,70 | -8,47 % | $2,95 | $2,95 | $2,70 | 2,70K |
| 2026-09-29 | $2,95 | +6,50 % | $3,04 | $3,04 | $2,73 | 6,90K |
| 2026-09-28 | $2,77 | -0,36 % | $2,82 | $2,82 | $2,77 | 3,60K |
| 2026-09-25 | $2,78 | -3,47 % | $2,86 | $2,86 | $2,78 | 3,50K |
| 2026-09-24 | $2,88 | +2,86 % | $2,80 | $2,90 | $2,80 | 7,30K |
| 2026-09-23 | $2,80 | -2,10 % | $2,76 | $2,91 | $2,73 | 11,20K |
| 2026-09-22 | $2,86 | +4,38 % | $2,70 | $2,97 | $2,63 | 9,00K |
| 2026-09-21 | $2,74 | -13,02 % | $3,17 | $3,23 | $2,71 | 49,10K |
| 2026-09-18 | $3,15 | +0,32 % | $3,13 | $3,34 | $3,05 | 12,40K |
| 2026-09-17 | $3,14 | -3,09 % | $3,25 | $3,46 | $3,10 | 39,70K |
| 2026-09-16 | $3,24 | +1.520,00 % | $3,88 | $3,88 | $3,21 | 49,10K |
| 2026-09-11 | $0,20 | +5,26 % | $0,19 | $0,20 | $0,19 | 169,20K |
| 2026-09-10 | $0,19 | 0,00 % | $0,18 | $0,19 | $0,18 | 149,50K |
| 2026-09-09 | $0,19 | 0,00 % | $0,20 | $0,20 | $0,19 | 84,90K |
| 2026-09-08 | $0,19 | 0,00 % | $0,18 | $0,20 | $0,18 | 140,00K |
| 2026-09-04 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 135,90K |
| 2026-09-03 | $0,19 | +5,56 % | $0,19 | $0,20 | $0,18 | 362,20K |
| 2026-09-02 | $0,18 | +5,88 % | $0,19 | $0,20 | $0,17 | 327,00K |
| 2026-09-01 | $0,17 | -15,00 % | $0,20 | $0,21 | $0,17 | 239,80K |
| 2026-08-31 | $0,20 | -9,09 % | $0,22 | $0,22 | $0,19 | 250,10K |
| 2026-08-28 | $0,22 | -4,35 % | $0,23 | $0,25 | $0,22 | 88,10K |
| 2026-08-27 | $0,23 | 0,00 % | $0,23 | $0,24 | $0,22 | 774,90K |
| 2026-08-26 | $0,23 | +4,55 % | $0,22 | $0,23 | $0,22 | 468,90K |
| 2026-08-25 | $0,22 | 0,00 % | $0,21 | $0,23 | $0,21 | 168,60K |
| 2026-08-24 | $0,22 | +4,76 % | $0,22 | $0,23 | $0,21 | 257,10K |
| 2026-08-21 | $0,21 | +5,00 % | $0,21 | $0,23 | $0,21 | 123,70K |
| 2026-08-20 | $0,20 | 0,00 % | $0,21 | $0,21 | $0,20 | 97,80K |
| 2026-08-19 | $0,20 | 0,00 % | $0,20 | $0,22 | $0,20 | 52,20K |
| 2026-08-18 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,20 | 39,60K |
| 2026-08-17 | $0,20 | -4,76 % | $0,20 | $0,22 | $0,20 | 96,10K |
| 2026-08-14 | $0,21 | +5,00 % | $0,21 | $0,21 | $0,20 | 67,70K |
| 2026-08-13 | $0,20 | -4,76 % | $0,21 | $0,21 | $0,20 | 88,90K |
| 2026-08-12 | $0,21 | -4,55 % | $0,21 | $0,21 | $0,20 | 71,40K |
| 2026-08-11 | $0,22 | 0,00 % | $0,21 | $0,22 | $0,21 | 115,90K |
| 2026-08-10 | $0,22 | +10,00 % | $0,21 | $0,22 | $0,21 | 75,30K |
| 2026-08-07 | $0,20 | -4,76 % | $0,21 | $0,21 | $0,19 | 131,60K |
| 2026-08-06 | $0,21 | -4,55 % | $0,22 | $0,23 | $0,20 | 509,50K |
| 2026-08-05 | $0,22 | -4,35 % | $0,23 | $0,24 | $0,21 | 982,90K |
| 2026-08-04 | $0,23 | -4,17 % | $0,25 | $0,26 | $0,21 | 162,00K |
| 2026-08-03 | $0,24 | 0,00 % | $0,25 | $0,26 | $0,24 | 144,80K |
| 2026-07-31 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,23 | 109,30K |
| 2026-07-30 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,24 | 57,70K |
| 2026-07-29 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,23 | 45,80K |
| 2026-07-28 | $0,24 | +9,09 % | $0,23 | $0,28 | $0,23 | 110,10K |
| 2026-07-27 | $0,22 | -4,35 % | $0,23 | $0,24 | $0,21 | 14,80K |
| 2026-07-24 | $0,23 | -4,17 % | $0,23 | $0,24 | $0,23 | 48,20K |
| 2026-07-23 | $0,24 | 0,00 % | $0,23 | $0,35 | $0,22 | 276,20K |
| 2026-07-22 | $0,24 | +14,29 % | $0,21 | $0,24 | $0,21 | 124,70K |
| 2026-07-21 | $0,21 | -4,55 % | $0,22 | $0,24 | $0,21 | 356,50K |
| 2026-07-20 | $0,22 | -8,33 % | $0,23 | $0,25 | $0,21 | 333,80K |
| 2026-07-17 | $0,24 | -4,00 % | $0,24 | $0,25 | $0,23 | 218,90K |
| 2026-07-16 | $0,25 | 0,00 % | $0,24 | $0,25 | $0,24 | 326,60K |
| 2026-07-15 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,24 | 441,40K |
| 2026-07-14 | $0,25 | 0,00 % | $0,25 | $0,25 | $0,24 | 171,90K |
| 2026-07-13 | $0,25 | 0,00 % | $0,26 | $0,27 | $0,23 | 409,50K |
| 2026-07-10 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,24 | 1,39M |
| 2026-07-09 | $0,25 | -7,41 % | $0,27 | $0,28 | $0,25 | 309,70K |
| 2026-07-08 | $0,27 | -10,00 % | $0,30 | $0,31 | $0,26 | 174,10K |
| 2026-07-07 | $0,30 | -6,25 % | $0,31 | $0,32 | $0,28 | 129,80K |
| 2026-07-06 | $0,32 | +3,23 % | $0,32 | $0,32 | $0,29 | 77,20K |
| 2026-07-02 | $0,31 | +3,33 % | $0,30 | $0,32 | $0,30 | 165,30K |
| 2026-07-01 | $0,30 | 0,00 % | $0,30 | $0,32 | $0,29 | 175,70K |
| 2026-06-30 | $0,30 | -3,23 % | $0,31 | $0,31 | $0,28 | 175,80K |
| 2026-06-29 | $0,31 | +3,33 % | $0,30 | $0,32 | $0,29 | 73,30K |
| 2026-06-26 | $0,30 | -3,23 % | $0,29 | $0,31 | $0,29 | 88,30K |
| 2026-06-25 | $0,31 | -6,06 % | $0,31 | $0,31 | $0,29 | 89,10K |
| 2026-06-24 | $0,33 | 0,00 % | $0,32 | $0,34 | $0,30 | 145,20K |
| 2026-06-23 | $0,33 | +3,13 % | $0,33 | $0,33 | $0,27 | 356,50K |
| 2026-06-22 | $0,32 | 0,00 % | $0,31 | $0,32 | $0,30 | 202,20K |
| 2026-06-18 | $0,32 | -5,88 % | $0,33 | $0,33 | $0,30 | 272,40K |
| 2026-06-17 | $0,34 | +9,68 % | $0,31 | $0,35 | $0,31 | 675,00K |
| 2026-06-16 | $0,31 | -8,82 % | $0,32 | $0,32 | $0,29 | 455,30K |
| 2026-06-15 | $0,34 | -19,05 % | $0,43 | $0,43 | $0,30 | 1,25M |
| 2026-06-12 | $0,42 | -6,67 % | $0,46 | $0,48 | $0,38 | 503,10K |
| 2026-06-11 | $0,45 | -6,25 % | $0,46 | $0,52 | $0,42 | 1,69M |
| 2026-06-10 | $0,48 | +37,14 % | $0,32 | $0,50 | $0,31 | 7,13M |
| 2026-06-09 | $0,35 | +52,17 % | $0,25 | $0,78 | $0,21 | 169,48M |
| 2026-06-08 | $0,23 | -14,81 % | $0,23 | $0,24 | $0,21 | 1,01M |
| 2026-06-05 | $0,27 | -10,00 % | $0,30 | $0,30 | $0,27 | 6,63M |
| 2026-06-04 | $0,30 | 0,00 % | $0,29 | $0,31 | $0,29 | 213,80K |
| 2026-06-03 | $0,30 | -9,09 % | $0,35 | $0,35 | $0,26 | 521,40K |
| 2026-06-02 | $0,33 | -17,50 % | $0,40 | $0,42 | $0,33 | 168,80K |
| 2026-06-01 | $0,40 | 0,00 % | $0,41 | $0,42 | $0,39 | 136,90K |
| 2026-05-29 | $0,40 | -4,76 % | $0,42 | $0,42 | $0,39 | 56,60K |
| 2026-05-28 | $0,42 | +2,44 % | $0,41 | $0,42 | $0,38 | 145,80K |
| 2026-05-27 | $0,41 | -2,38 % | $0,45 | $0,45 | $0,41 | 64,50K |
| 2026-05-26 | $0,42 | -22,22 % | $0,51 | $0,55 | $0,42 | 191,10K |
| 2026-05-22 | $0,54 | -1,82 % | $0,56 | $0,57 | $0,53 | 157,70K |