My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.060 -0.130 (-10.92%)
Official Closing Price Updated: 8:00 PM EDT, Oct 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 1.210 1.270 1.190 1.270 176,782 +0.07(+5.83%)
Sep 30, 2025 1.300 1.330 1.180 1.200 454,235 -0.12(-9.09%)
Sep 29, 2025 1.370 1.370 1.270 1.320 307,783 -0.04(-2.94%)
Sep 26, 2025 1.430 1.430 1.360 1.360 112,881 -0.07(-4.90%)
Sep 25, 2025 1.480 1.480 1.380 1.430 164,279 -0.08(-5.30%)
Sep 24, 2025 1.490 1.525 1.450 1.510 156,861 +0.02(+1.34%)
Sep 23, 2025 1.640 1.640 1.440 1.490 420,917 -0.14(-8.59%)
Sep 22, 2025 1.450 1.640 1.420 1.630 347,156 +0.18(+12.41%)
Sep 19, 2025 1.610 1.610 1.430 1.450 3,825,492 -0.15(-9.38%)
Sep 18, 2025 1.520 1.600 1.490 1.600 144,860 +0.12(+8.11%)
Sep 17, 2025 1.510 1.580 1.466 1.480 258,980 -0.05(-3.27%)
Sep 16, 2025 1.540 1.600 1.490 1.530 428,809 -0.06(-3.77%)
Sep 15, 2025 1.450 1.590 1.450 1.590 481,788 +0.02(+1.27%)
Sep 12, 2025 1.880 1.930 1.485 1.570 9,025,710 -0.09(-5.42%)
Sep 11, 2025 1.530 1.710 1.520 1.660 301,344 +0.13(+8.50%)
Sep 10, 2025 1.490 1.610 1.490 1.530 261,394 +0.11(+7.75%)
Sep 09, 2025 1.400 1.450 1.370 1.420 545,725 +0.03(+2.16%)
Sep 08, 2025 1.720 1.750 1.240 1.390 1,153,438 -0.38(-21.47%)
Sep 05, 2025 1.880 1.910 1.710 1.770 197,245 -0.11(-5.85%)
Sep 04, 2025 1.800 1.880 1.680 1.880 540,473 +0.05(+2.73%)
Sep 03, 2025 2.100 2.120 1.760 1.830 818,157 -0.20(-9.85%)
Sep 02, 2025 2.390 2.430 2.000 2.030 1,718,491 -0.38(-15.77%)
Aug 29, 2025 2.510 2.630 2.400 2.410 100,102 -0.13(-5.12%)
Aug 28, 2025 2.640 2.808 2.465 2.540 368,674 -0.05(-1.93%)
Aug 27, 2025 2.800 2.890 2.590 2.590 750,715 -0.21(-7.50%)
Aug 26, 2025 2.530 2.930 2.530 2.800 857,958 +0.24(+9.37%)
Aug 25, 2025 2.600 2.660 2.510 2.560 369,288 -0.16(-5.88%)
Aug 22, 2025 2.100 2.800 2.100 2.720 948,710 +0.02(+0.74%)
Aug 21, 2025 2.970 2.970 2.690 2.700 470,771 -0.26(-8.78%)
Aug 20, 2025 2.460 3.000 2.350 2.960 1,192,196 +0.46(+18.40%)
Aug 19, 2025 2.590 2.644 2.330 2.500 2,173,089 -0.03(-1.19%)
Aug 18, 2025 2.300 2.810 2.300 2.530 2,049,827 +0.27(+11.95%)
Aug 15, 2025 2.370 2.590 1.740 2.260 3,512,960 +0.00(+0.00%)
Aug 14, 2025 3.500 3.600 2.120 2.260 3,332,700 -1.21(-34.87%)
Aug 13, 2025 3.280 3.487 3.200 3.470 727,190 +0.19(+5.79%)
Aug 12, 2025 3.790 3.890 3.250 3.280 1,437,300 -0.54(-14.14%)
Aug 11, 2025 3.990 4.180 3.714 3.820 891,946 -0.13(-3.29%)
Aug 08, 2025 3.820 3.980 3.801 3.950 393,221 +0.18(+4.77%)
Aug 07, 2025 3.840 4.000 3.620 3.770 519,834 -0.08(-2.08%)
Aug 06, 2025 4.000 4.070 3.800 3.850 619,108 -0.13(-3.27%)
Aug 05, 2025 3.780 4.000 3.760 3.980 747,443 +0.20(+5.29%)
Aug 04, 2025 3.620 3.900 3.530 3.780 712,510 +0.12(+3.28%)
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.
© 2025 FinancialContent. All rights reserved.