Mega Matrix Corp. (MPU)
AMEX: MPU
· Real-Time Price · USD
1.56
-0.10 (-6.02%)
At close: Sep 12, 2025, 3:59 PM
1.57
0.20%
After-hours: Sep 12, 2025, 07:57 PM EDT
MPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.88 | 1.93 | 1.49 | 1.57 | 1.57 | -5.42% | 8,991,666 |
| 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 |
| Sep 5, 2025 | 1.88 | 1.91 | 1.71 | 1.77 | 1.77 | -5.85% | 197,245 |
| Sep 4, 2025 | 1.80 | 1.88 | 1.68 | 1.88 | 1.88 | 2.73% | 540,473 |
| Sep 3, 2025 | 2.10 | 2.12 | 1.76 | 1.83 | 1.83 | -9.85% | 818,162 |
| Sep 2, 2025 | 2.39 | 2.43 | 2.00 | 2.03 | 2.03 | -15.77% | 1,718,501 |
| Aug 29, 2025 | 2.51 | 2.63 | 2.40 | 2.41 | 2.41 | -5.12% | 100,102 |
| Aug 28, 2025 | 2.64 | 2.81 | 2.47 | 2.54 | 2.54 | -1.93% | 368,700 |
| Aug 27, 2025 | 2.80 | 2.89 | 2.59 | 2.59 | 2.59 | -7.50% | 750,715 |
| Aug 26, 2025 | 2.53 | 2.93 | 2.53 | 2.80 | 2.80 | 9.37% | 859,600 |
| Aug 25, 2025 | 2.60 | 2.66 | 2.51 | 2.56 | 2.56 | -5.88% | 369,288 |
| Aug 22, 2025 | 2.10 | 2.80 | 2.10 | 2.72 | 2.72 | 0.74% | 948,710 |
| Aug 21, 2025 | 2.97 | 2.97 | 2.69 | 2.70 | 2.70 | -8.78% | 470,858 |
| Aug 20, 2025 | 2.46 | 3.00 | 2.35 | 2.96 | 2.96 | 18.40% | 1,192,500 |
| Aug 19, 2025 | 2.59 | 2.64 | 2.33 | 2.50 | 2.50 | -1.19% | 2,173,089 |
| Aug 18, 2025 | 2.30 | 2.81 | 2.30 | 2.53 | 2.53 | 11.95% | 2,049,958 |
| Aug 15, 2025 | 2.37 | 2.59 | 1.74 | 2.26 | 2.26 | 0.00% | 3,513,000 |