Mega Matrix Inc. Class A MPU
AMEX · United States · Finance
$2.70+0.03 (+1.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |