Mega Matrix Corp. (MTMT)
AMEX: MTMT
· Real-Time Price · USD
1.70
-0.06 (-3.41%)
At close: Feb 03, 2023, 10:00 PM
MTMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2023 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | -3.41% | 38,413 |
| Feb 2, 2023 | 1.62 | 1.80 | 1.62 | 1.76 | 1.76 | 8.64% | 126,122 |
| Feb 1, 2023 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 36,796 |
| Jan 31, 2023 | 1.70 | 1.71 | 1.56 | 1.60 | 1.60 | -0.62% | 61,205 |
| Jan 30, 2023 | 1.64 | 1.69 | 1.59 | 1.61 | 1.61 | -2.42% | 56,369 |
| Jan 27, 2023 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -1.79% | 7,025 |
| Jan 26, 2023 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.00% | 8,618 |
| Jan 25, 2023 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 5,963 |
| Jan 24, 2023 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 0.60% | 8,312 |
| Jan 23, 2023 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.82% | 23,981 |
| Jan 20, 2023 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | 0.00% | 8,545 |
| Jan 19, 2023 | 1.65 | 1.68 | 1.58 | 1.65 | 1.65 | -1.20% | 27,347 |
| Jan 18, 2023 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 7,143 |
| Jan 17, 2023 | 1.75 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 22,645 |
| Jan 13, 2023 | 1.67 | 1.74 | 1.60 | 1.74 | 1.74 | 1.75% | 17,473 |
| Jan 12, 2023 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 5,530 |
| Jan 11, 2023 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 9,707 |
| Jan 10, 2023 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 49,967 |
| Jan 9, 2023 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | 2.37% | 15,358 |
| Jan 6, 2023 | 1.73 | 1.83 | 1.69 | 1.69 | 1.69 | 0.00% | 18,406 |