Mega Matrix Corp. (MPU)
AMEX: MPU
· Real-Time Price · USD
1.28
-0.01 (-0.78%)
At close: Oct 03, 2025, 3:59 PM
1.28
0.00%
After-hours: Oct 03, 2025, 07:10 PM EDT
MPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.26 | 1.36 | 1.24 | 1.27 | 1.27 | -1.55% | 194,991 |
| Oct 2, 2025 | 1.29 | 1.32 | 1.22 | 1.29 | 1.29 | 1.57% | 197,207 |
| Oct 1, 2025 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 5.83% | 176,800 |
| Sep 30, 2025 | 1.30 | 1.33 | 1.18 | 1.20 | 1.20 | -9.09% | 454,235 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.27 | 1.32 | 1.32 | -2.94% | 308,100 |
| Sep 26, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 112,900 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -5.30% | 164,300 |
| Sep 24, 2025 | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | 1.34% | 156,861 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.44 | 1.49 | 1.49 | -8.59% | 421,300 |
| Sep 22, 2025 | 1.45 | 1.64 | 1.42 | 1.63 | 1.63 | 12.41% | 347,300 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.43 | 1.45 | 1.45 | -9.38% | 3,825,500 |
| Sep 18, 2025 | 1.52 | 1.60 | 1.49 | 1.60 | 1.60 | 8.11% | 145,100 |
| Sep 17, 2025 | 1.51 | 1.58 | 1.47 | 1.48 | 1.48 | -3.27% | 259,500 |
| Sep 16, 2025 | 1.54 | 1.60 | 1.49 | 1.53 | 1.53 | -3.77% | 429,206 |
| Sep 15, 2025 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 1.27% | 482,520 |
| Sep 12, 2025 | 1.88 | 1.93 | 1.49 | 1.57 | 1.57 | -5.42% | 9,025,640 |
| Sep 11, 2025 | 1.53 | 1.71 | 1.52 | 1.66 | 1.66 | 8.50% | 301,744 |
| Sep 10, 2025 | 1.49 | 1.61 | 1.49 | 1.53 | 1.53 | 7.75% | 261,900 |
| Sep 9, 2025 | 1.40 | 1.45 | 1.37 | 1.42 | 1.42 | 2.16% | 545,800 |
| Sep 8, 2025 | 1.72 | 1.75 | 1.24 | 1.39 | 1.39 | -21.47% | 1,153,400 |
Page 1 of 128