ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mega Matrix Inc. Class A Ordinary Shares (NY:MPU)

0.8500 +0.0011 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.8500 0.8740 0.8202 0.8500 35,000 +0.00(+0.13%)
Feb 19, 2026 0.8133 0.8510 0.8133 0.8489 27,488 +0.04(+4.38%)
Feb 18, 2026 0.8569 0.8569 0.8021 0.8133 121,754 -0.04(-5.10%)
Feb 17, 2026 0.8100 0.8635 0.8100 0.8570 61,227 +0.03(+3.25%)
Feb 13, 2026 0.8400 0.8513 0.7900 0.8300 52,677 -0.01(-0.95%)
Feb 12, 2026 0.8316 0.8574 0.8001 0.8380 51,496 -0.02(-2.78%)
Feb 11, 2026 0.8100 0.8700 0.8100 0.8620 94,379 -0.02(-2.28%)
Feb 10, 2026 0.8210 0.8998 0.8192 0.8821 261,555 +0.06(+7.44%)
Feb 09, 2026 0.6100 1.040 0.6100 0.8210 5,987,232 +0.22(+37.18%)
Feb 06, 2026 0.6400 0.6400 0.5870 0.5985 40,130 -0.00(-0.66%)
Feb 05, 2026 0.5750 0.6290 0.5750 0.6025 43,906 +0.03(+5.09%)
Feb 04, 2026 0.6000 0.6000 0.5710 0.5733 32,806 -0.02(-3.34%)
Feb 03, 2026 0.6150 0.6838 0.5850 0.5931 65,965 -0.02(-2.96%)
Feb 02, 2026 0.6901 0.7383 0.6062 0.6112 162,811 -0.05(-7.39%)
Jan 30, 2026 0.6128 0.6685 0.6115 0.6600 119,960 -0.04(-6.18%)
Jan 29, 2026 0.9250 0.9250 0.5850 0.7035 233,879 +0.00(+0.50%)
Jan 28, 2026 0.8300 0.8439 0.6710 0.7000 166,511 -0.13(-15.84%)
Jan 27, 2026 0.8900 0.8900 0.8200 0.8317 36,245 -0.03(-3.52%)
Jan 26, 2026 0.9200 0.9200 0.8620 0.8620 11,499 -0.03(-3.15%)
Jan 23, 2026 0.8900 0.9299 0.8700 0.8900 18,880 +0.03(+3.40%)
Jan 22, 2026 0.9144 0.9200 0.8607 0.8607 73,253 -0.05(-5.87%)
Jan 21, 2026 0.8935 0.9145 0.8935 0.9144 18,029 +0.02(+2.34%)
Jan 20, 2026 0.9000 0.9400 0.8935 0.8935 26,853 -0.01(-1.27%)
Jan 16, 2026 0.9300 0.9700 0.8946 0.9050 25,309 +0.00(+0.03%)
Jan 15, 2026 0.9000 0.9279 0.9000 0.9047 19,049 -0.02(-1.86%)
Jan 14, 2026 0.8900 0.9488 0.8650 0.9218 24,697 +0.04(+4.74%)
Jan 13, 2026 0.8600 0.8999 0.8600 0.8801 17,508 +0.03(+3.29%)
Jan 12, 2026 0.8990 0.9050 0.8521 0.8521 45,382 -0.01(-0.92%)
Jan 09, 2026 0.9000 0.9300 0.8600 0.8600 81,194 -0.09(-9.37%)
Jan 08, 2026 0.9320 0.9800 0.8800 0.9489 83,708 -0.00(-0.30%)
Jan 07, 2026 0.9500 1.000 0.9320 0.9518 20,193 -0.02(-1.97%)
Jan 06, 2026 0.9949 1.020 0.9428 0.9709 27,615 -0.02(-1.93%)
Jan 05, 2026 0.9800 1.040 0.9450 0.9900 61,210 +0.03(+2.74%)
Jan 02, 2026 0.9147 1.040 0.8988 0.9636 57,328 +0.05(+5.89%)
Dec 31, 2025 0.8800 0.9209 0.8200 0.9100 105,811 +0.03(+3.41%)
Dec 30, 2025 1.040 1.070 0.8293 0.8800 383,724 -0.18(-16.98%)
Dec 29, 2025 1.020 1.130 1.000 1.060 112,439 +0.01(+0.95%)
Dec 26, 2025 1.030 1.090 0.9937 1.050 23,191 +0.00(+0.00%)
Dec 24, 2025 1.010 1.073 1.010 1.050 24,138 +0.04(+3.96%)
Dec 23, 2025 0.9650 1.050 0.9600 1.010 244,944 +0.04(+4.12%)
Dec 22, 2025 1.130 1.150 0.9550 0.9700 253,993 -0.14(-12.61%)
Dec 19, 2025 1.170 1.170 1.100 1.110 150,846 -0.05(-4.56%)
Dec 18, 2025 1.270 1.270 1.160 1.163 224,667 -0.07(-5.45%)
Dec 17, 2025 1.150 1.230 1.145 1.230 324,418 +0.10(+8.85%)
Dec 16, 2025 1.290 1.305 1.130 1.130 477,103 -0.18(-13.74%)
Dec 15, 2025 1.330 1.340 1.280 1.310 203,466 -0.01(-0.76%)
Dec 12, 2025 1.370 1.370 1.300 1.320 85,536 +0.02(+1.15%)
Dec 11, 2025 1.330 1.360 1.280 1.305 194,849 -0.02(-1.14%)
Dec 10, 2025 1.305 1.330 1.305 1.320 142,991 +0.02(+1.30%)
Dec 09, 2025 1.230 1.344 1.230 1.303 121,591 +0.04(+3.41%)
Dec 08, 2025 1.250 1.320 1.220 1.260 208,015 +0.00(+0.00%)
Dec 05, 2025 1.200 1.308 1.195 1.260 164,535 +0.06(+5.00%)
Dec 04, 2025 1.200 1.242 1.160 1.200 55,160 +0.01(+0.84%)
Dec 03, 2025 1.160 1.265 1.135 1.190 119,399 +0.04(+3.48%)
Dec 02, 2025 1.010 1.160 0.9800 1.150 207,100 -0.11(-8.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.