Mega Matrix Corp. (MPU)
0.90
-0.08 (-8.16%)
At close: Feb 21, 2025, 3:05 PM
MPU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.99 | 1.05 | 0.96 | 0.98 | -0.01 | -1.01% | 88,008 |
| 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 |
| Jan 17, 2025 | 1.40 | 1.48 | 1.38 | 1.42 | 0.02 | 1.43% | 135,010 |
| Jan 16, 2025 | 1.35 | 1.46 | 1.34 | 1.40 | 0.06 | 4.48% | 132,521 |
| Jan 15, 2025 | 1.32 | 1.65 | 1.29 | 1.34 | 0.19 | 16.52% | 548,100 |
| Jan 14, 2025 | 1.22 | 1.24 | 1.15 | 1.15 | -0.06 | -4.96% | 27,737 |
| Jan 13, 2025 | 1.24 | 1.28 | 1.18 | 1.21 | -0.06 | -4.72% | 52,008 |
| Jan 10, 2025 | 1.31 | 1.33 | 1.23 | 1.27 | 0.02 | 1.60% | 258,425 |
| Jan 8, 2025 | 1.36 | 1.42 | 1.23 | 1.25 | -0.13 | -9.42% | 316,831 |
| Jan 7, 2025 | 1.32 | 1.38 | 1.24 | 1.38 | 0.08 | 6.15% | 365,100 |
| Jan 6, 2025 | 1.29 | 1.40 | 1.26 | 1.30 | -0.02 | -1.52% | 450,638 |
| Jan 3, 2025 | 1.40 | 1.48 | 1.20 | 1.32 | -0.08 | -5.71% | 380,540 |
| Jan 2, 2025 | 1.44 | 1.52 | 1.40 | 1.40 | 0.01 | 0.72% | 62,841 |
| Dec 31, 2024 | 1.38 | 1.47 | 1.33 | 1.39 | -0.01 | -0.71% | 169,900 |
| Dec 30, 2024 | 1.34 | 1.45 | 1.30 | 1.40 | 0.02 | 1.45% | 150,500 |
| Dec 27, 2024 | 1.49 | 1.49 | 1.34 | 1.38 | -0.06 | -4.17% | 139,434 |
| Dec 26, 2024 | 1.46 | 1.55 | 1.43 | 1.44 | -0.01 | -0.69% | 115,313 |
| Dec 24, 2024 | 1.54 | 1.57 | 1.45 | 1.45 | -0.09 | -5.84% | 69,000 |
| Dec 23, 2024 | 1.79 | 1.79 | 1.53 | 1.54 | -0.21 | -12.00% | 121,500 |
| Dec 20, 2024 | 1.69 | 1.75 | 1.65 | 1.75 | 0.02 | 1.16% | 135,212 |
| Dec 19, 2024 | 1.66 | 1.73 | 1.62 | 1.73 | 0.04 | 2.37% | 130,600 |
| Dec 18, 2024 | 1.72 | 1.72 | 1.63 | 1.69 | -0.02 | -1.17% | 95,700 |
| Dec 17, 2024 | 1.73 | 1.75 | 1.66 | 1.71 | -0.06 | -3.39% | 78,817 |
| Dec 16, 2024 | 1.75 | 1.79 | 1.71 | 1.77 | 0.05 | 2.91% | 48,943 |
| Dec 13, 2024 | 1.74 | 1.77 | 1.68 | 1.72 | 0.00 | 0.00% | 61,800 |
| Dec 12, 2024 | 1.72 | 1.77 | 1.66 | 1.72 | -0.03 | -1.71% | 102,300 |
| Dec 11, 2024 | 1.82 | 1.90 | 1.75 | 1.75 | -0.09 | -4.89% | 128,120 |
| Dec 10, 2024 | 1.87 | 1.92 | 1.81 | 1.84 | -0.04 | -2.13% | 97,300 |
| Dec 9, 2024 | 1.97 | 1.98 | 1.78 | 1.88 | -0.10 | -5.05% | 364,916 |
| Dec 6, 2024 | 1.77 | 1.98 | 1.75 | 1.98 | 0.19 | 10.61% | 218,902 |