Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.7700	0.8100	0.7700	0.8100	18,482	+0.05(+6.58%)
Apr 01, 2026	0.7600	0.7600	0.7400	0.7600	5,409	+0.00(+0.00%)
Mar 31, 2026	0.7401	0.7609	0.7400	0.7600	23,417	+0.01(+0.66%)
Mar 30, 2026	0.7400	0.7600	0.7400	0.7550	64,468	+0.01(+1.34%)
Mar 27, 2026	0.7410	0.7705	0.7400	0.7450	36,092	-0.01(-0.76%)
Mar 26, 2026	0.7588	0.7588	0.7410	0.7507	2,782	-0.01(-1.09%)
Mar 25, 2026	0.7308	0.7997	0.7100	0.7590	97,244	-0.01(-0.69%)
Mar 24, 2026	0.8011	0.8011	0.7394	0.7643	24,133	+0.01(+1.91%)
Mar 23, 2026	0.8081	0.8415	0.7006	0.7500	45,907	-0.08(-9.64%)
Mar 20, 2026	0.8100	0.8300	0.8100	0.8300	6,844	+0.01(+1.43%)
Mar 19, 2026	0.8460	0.8478	0.8083	0.8183	16,158	-0.05(-5.93%)
Mar 18, 2026	0.8830	0.8830	0.8297	0.8699	52,114	+0.01(+0.72%)
Mar 17, 2026	0.8800	0.8887	0.8637	0.8637	29,096	-0.04(-4.31%)
Mar 16, 2026	0.8400	0.9189	0.8400	0.9026	73,377	+0.06(+7.45%)
Mar 13, 2026	0.8400	0.8690	0.8400	0.8400	21,509	-0.01(-1.40%)
Mar 12, 2026	0.7005	0.8724	0.7005	0.8519	76,437	-0.02(-2.36%)
Mar 11, 2026	0.8600	0.9361	0.8460	0.8725	43,658	+0.01(+1.45%)
Mar 10, 2026	0.8600	0.8770	0.8432	0.8600	67,903	+0.00(+0.00%)
Mar 09, 2026	1.100	1.100	0.8573	0.8600	20,004	-0.03(-3.37%)
Mar 06, 2026	0.8863	0.9026	0.8600	0.8900	17,904	-0.01(-1.51%)
Mar 05, 2026	0.8800	0.9371	0.8403	0.9036	41,550	+0.02(+2.73%)
Mar 04, 2026	0.8800	0.9100	0.8600	0.8796	182,766	-0.00(-0.05%)
Mar 03, 2026	0.8400	0.9060	0.8400	0.8800	39,872	-0.02(-2.22%)
Mar 02, 2026	0.8400	1.000	0.8400	0.9000	166,825	+0.06(+6.67%)
Feb 27, 2026	0.8360	0.9000	0.8360	0.8437	64,032	+0.00(+0.44%)
Feb 26, 2026	0.8474	0.8474	0.8300	0.8400	4,351	-0.01(-0.87%)
Feb 25, 2026	0.8476	0.8578	0.8300	0.8474	20,106	+0.01(+0.88%)
Feb 24, 2026	0.7800	0.8530	0.7800	0.8400	25,264	+0.06(+7.07%)
Feb 23, 2026	0.8300	0.8700	0.7773	0.7845	293,550	-0.07(-7.71%)
Feb 20, 2026	0.8500	0.8740	0.8202	0.8500	35,010	+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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices