Mega Matrix Corp. (MPU)
0.75
0.06 (9.33%)
At close: Apr 02, 2025, 3:59 PM
0.78
4.00%
After-hours: Apr 02, 2025, 06:12 PM EDT
Mega Matrix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.66 | 0.69 | 0.65 | 0.69 | 0.04 | 6.15% | 7,130 |
| Mar 31, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | 0.02 | 3.17% | 20,207 |
| Mar 28, 2025 | 0.66 | 0.70 | 0.60 | 0.63 | -0.04 | -5.97% | 93,200 |
| Mar 27, 2025 | 0.63 | 0.70 | 0.61 | 0.67 | 0.06 | 9.84% | 30,700 |
| Mar 26, 2025 | 0.68 | 0.71 | 0.60 | 0.61 | -0.06 | -8.96% | 53,900 |
| Mar 25, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.00 | 0.00% | 32,896 |
| Mar 24, 2025 | 0.62 | 0.67 | 0.60 | 0.67 | 0.04 | 6.35% | 26,900 |
| Mar 21, 2025 | 0.58 | 0.65 | 0.58 | 0.63 | 0.02 | 3.28% | 60,937 |
| Mar 20, 2025 | 0.62 | 0.64 | 0.56 | 0.61 | 0.00 | 0.00% | 127,542 |
| Mar 19, 2025 | 0.65 | 0.65 | 0.58 | 0.61 | -0.04 | -6.15% | 157,300 |
| Mar 18, 2025 | 0.50 | 0.69 | 0.50 | 0.65 | 0.15 | 30.00% | 719,700 |
| Mar 17, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | -0.01 | -1.96% | 76,600 |
| Mar 14, 2025 | 0.53 | 0.56 | 0.50 | 0.51 | -0.01 | -1.92% | 63,100 |
| Mar 13, 2025 | 0.61 | 0.61 | 0.52 | 0.52 | -0.09 | -14.75% | 254,921 |
| Mar 12, 2025 | 0.55 | 0.65 | 0.55 | 0.61 | 0.03 | 5.17% | 51,500 |
| Mar 11, 2025 | 0.60 | 0.64 | 0.57 | 0.58 | -0.02 | -3.33% | 71,200 |
| Mar 10, 2025 | 0.62 | 0.73 | 0.60 | 0.60 | -0.05 | -7.69% | 209,300 |
| Mar 7, 2025 | 0.71 | 0.71 | 0.63 | 0.65 | 0.00 | 0.00% | 71,200 |
| Mar 6, 2025 | 0.73 | 0.73 | 0.65 | 0.65 | -0.04 | -5.80% | 126,400 |
| Mar 5, 2025 | 0.68 | 0.73 | 0.68 | 0.69 | 0.01 | 1.47% | 80,271 |
| Mar 4, 2025 | 0.74 | 0.76 | 0.66 | 0.68 | -0.07 | -9.33% | 99,735 |
| Mar 3, 2025 | 0.83 | 0.89 | 0.75 | 0.75 | -0.08 | -9.64% | 96,125 |
| Feb 28, 2025 | 0.76 | 0.83 | 0.76 | 0.83 | 0.03 | 3.75% | 31,400 |
| Feb 27, 2025 | 0.84 | 0.93 | 0.77 | 0.80 | -0.04 | -4.76% | 135,598 |
| Feb 26, 2025 | 0.90 | 0.93 | 0.84 | 0.84 | -0.07 | -7.69% | 100,217 |
| Feb 25, 2025 | 0.93 | 0.99 | 0.88 | 0.91 | -0.05 | -5.21% | 34,600 |
| Feb 24, 2025 | 0.91 | 1.03 | 0.91 | 0.96 | 0.06 | 6.67% | 38,331 |
| Feb 21, 2025 | 0.99 | 1.02 | 0.90 | 0.90 | -0.08 | -8.16% | 248,000 |
| Feb 20, 2025 | 0.99 | 1.05 | 0.96 | 0.98 | -0.01 | -1.01% | 88,013 |
| Feb 19, 2025 | 1.02 | 1.07 | 0.97 | 0.99 | -0.03 | -2.94% | 58,329 |
| Feb 18, 2025 | 1.08 | 1.10 | 1.02 | 1.02 | -0.02 | -1.92% | 69,633 |
| Feb 14, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 0.08 | 8.33% | 30,834 |
| Feb 13, 2025 | 1.11 | 1.11 | 0.91 | 0.96 | -0.12 | -11.11% | 132,900 |
| Feb 12, 2025 | 1.05 | 1.23 | 0.88 | 1.08 | 0.03 | 2.86% | 337,047 |
| Feb 11, 2025 | 0.93 | 1.17 | 0.92 | 1.05 | 0.10 | 10.53% | 389,449 |
| Feb 10, 2025 | 0.84 | 1.03 | 0.84 | 0.95 | 0.10 | 11.76% | 293,108 |
| Feb 7, 2025 | 0.98 | 1.00 | 0.85 | 0.85 | -0.11 | -11.46% | 206,725 |
| Feb 6, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | -0.06 | -5.88% | 27,043 |
| Feb 5, 2025 | 0.99 | 1.08 | 0.95 | 1.02 | 0.06 | 6.25% | 27,100 |
| Feb 4, 2025 | 1.00 | 1.12 | 0.96 | 0.96 | -0.04 | -4.00% | 50,436 |
| Feb 3, 2025 | 1.01 | 1.07 | 0.99 | 1.00 | -0.02 | -1.96% | 57,500 |
| Jan 31, 2025 | 1.08 | 1.09 | 1.01 | 1.02 | -0.05 | -4.67% | 25,300 |
| Jan 30, 2025 | 1.08 | 1.19 | 1.06 | 1.07 | -0.01 | -0.93% | 28,100 |
| Jan 29, 2025 | 1.12 | 1.15 | 1.08 | 1.08 | -0.05 | -4.42% | 13,136 |
| Jan 28, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | 0.01 | 0.89% | 18,226 |
| Jan 27, 2025 | 1.18 | 1.24 | 1.07 | 1.12 | -0.09 | -7.44% | 118,400 |
| Jan 24, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 0.00 | 0.00% | 49,000 |
| Jan 23, 2025 | 1.41 | 1.41 | 1.21 | 1.21 | -0.14 | -10.37% | 85,617 |
| Jan 22, 2025 | 1.33 | 1.42 | 1.29 | 1.35 | 0.00 | 0.00% | 27,000 |
| Jan 21, 2025 | 1.42 | 1.46 | 1.32 | 1.35 | -0.07 | -4.93% | 153,645 |