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)

1.050 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.330 1.330 1.210 1.260 284,897 -0.08(-5.97%)
Nov 28, 2025 1.400 1.400 1.225 1.340 406,558 +0.09(+7.20%)
Nov 26, 2025 1.070 1.310 1.050 1.250 614,040 +0.22(+21.36%)
Nov 25, 2025 0.8500 1.060 0.8500 1.030 515,784 +0.22(+26.69%)
Nov 24, 2025 0.8102 0.8684 0.7800 0.8130 118,577 +0.01(+1.62%)
Nov 21, 2025 0.7900 0.8319 0.7500 0.8000 71,601 -0.01(-1.06%)
Nov 20, 2025 0.8346 0.8800 0.8085 0.8086 19,762 -0.04(-4.87%)
Nov 19, 2025 0.8893 0.8893 0.8495 0.8500 50,673 -0.03(-3.42%)
Nov 18, 2025 0.9000 0.9232 0.8801 0.8801 105,863 -0.02(-2.23%)
Nov 17, 2025 0.9285 0.9425 0.9000 0.9002 72,305 -0.03(-3.12%)
Nov 14, 2025 0.9878 0.9878 0.9000 0.9292 70,546 -0.08(-8.00%)
Nov 13, 2025 1.000 1.030 0.9500 1.010 147,612 +0.01(+1.36%)
Nov 12, 2025 1.000 1.005 0.9500 0.9964 134,619 -0.00(-0.36%)
Nov 11, 2025 1.030 1.050 1.000 1.000 31,293 -0.03(-2.91%)
Nov 10, 2025 0.9900 1.050 0.9900 1.030 21,871 +0.05(+5.09%)
Nov 07, 2025 1.050 1.080 0.9650 0.9801 198,055 -0.07(-6.66%)
Nov 06, 2025 1.090 1.120 1.030 1.050 88,064 +0.00(+0.00%)
Nov 05, 2025 1.100 1.125 1.020 1.050 120,080 -0.06(-5.41%)
Nov 04, 2025 1.090 1.162 1.050 1.110 78,035 +0.02(+1.83%)
Nov 03, 2025 1.110 1.120 1.040 1.090 147,968 -0.03(-2.68%)
Oct 31, 2025 1.110 1.170 1.070 1.120 126,800 +0.04(+3.70%)
Oct 30, 2025 1.120 1.140 1.025 1.080 202,191 -0.07(-6.09%)
Oct 29, 2025 1.260 1.260 1.150 1.150 105,284 -0.09(-7.26%)
Oct 28, 2025 1.250 1.270 1.230 1.240 72,638 -0.01(-0.80%)
Oct 27, 2025 1.210 1.270 1.210 1.250 91,468 +0.06(+5.04%)
Oct 24, 2025 1.180 1.200 1.150 1.190 45,180 +0.01(+0.85%)
Oct 23, 2025 1.090 1.190 1.080 1.180 89,704 +0.09(+8.26%)
Oct 22, 2025 1.110 1.120 1.060 1.090 91,778 -0.02(-1.80%)
Oct 21, 2025 1.140 1.150 1.100 1.110 63,806 -0.04(-3.48%)
Oct 20, 2025 1.140 1.150 1.090 1.150 124,888 +0.06(+5.50%)
Oct 17, 2025 1.020 1.190 1.020 1.090 96,835 +0.03(+2.83%)
Oct 16, 2025 1.180 1.180 1.060 1.060 95,731 -0.13(-10.92%)
Oct 15, 2025 1.110 1.190 1.102 1.190 280,442 +0.08(+7.21%)
Oct 14, 2025 1.080 1.120 1.060 1.110 74,515 +0.00(+0.00%)
Oct 13, 2025 0.9900 1.130 0.9938 1.110 253,905 +0.12(+12.23%)
Oct 10, 2025 1.120 1.145 0.9612 0.9890 196,616 -0.14(-12.48%)
Oct 09, 2025 1.120 1.155 1.050 1.130 219,424 -0.01(-0.88%)
Oct 08, 2025 1.130 1.180 1.110 1.140 244,352 -0.01(-0.87%)
Oct 07, 2025 1.230 1.260 1.140 1.150 376,884 -0.09(-7.26%)
Oct 06, 2025 1.280 1.289 1.210 1.240 123,579 -0.03(-2.36%)
Oct 03, 2025 1.260 1.360 1.238 1.270 195,629 -0.02(-1.55%)
Oct 02, 2025 1.290 1.320 1.220 1.290 191,983 +0.02(+1.57%)
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.