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

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.5300	0.5846	0.5300	0.5846	35,774	+0.06(+11.46%)
May 01, 2026	0.5499	0.5500	0.5011	0.5245	33,994	-0.01(-2.58%)
Apr 30, 2026	0.6090	0.6090	0.5335	0.5384	56,595	-0.05(-7.75%)
Apr 29, 2026	0.6048	0.6207	0.5600	0.5836	92,046	-0.05(-7.95%)
Apr 28, 2026	0.5980	0.6500	0.5980	0.6340	31,805	+0.04(+6.02%)
Apr 27, 2026	0.6119	0.6600	0.5899	0.5980	40,381	-0.02(-3.97%)
Apr 24, 2026	0.6300	0.6900	0.6099	0.6227	61,571	+0.02(+3.96%)
Apr 23, 2026	0.6300	0.6800	0.5600	0.5990	73,175	-0.01(-1.80%)
Apr 22, 2026	0.6800	0.7241	0.6100	0.6100	36,071	-0.04(-6.17%)
Apr 21, 2026	0.6930	0.6950	0.6501	0.6501	28,541	-0.04(-6.20%)
Apr 20, 2026	0.7173	0.7173	0.6931	0.6931	15,043	-0.00(-0.42%)
Apr 17, 2026	0.7500	0.7500	0.6960	0.6960	22,967	-0.02(-2.86%)
Apr 16, 2026	0.7298	0.7415	0.6901	0.7165	62,881	-0.02(-2.09%)
Apr 15, 2026	0.7094	0.7400	0.7050	0.7318	66,781	+0.02(+3.16%)
Apr 14, 2026	0.7050	0.7100	0.6877	0.7094	38,494	+0.04(+6.18%)
Apr 13, 2026	0.6800	0.6852	0.6301	0.6681	23,395	+0.01(+1.17%)
Apr 10, 2026	0.6492	0.7198	0.6492	0.6604	20,411	-0.00(-0.30%)
Apr 09, 2026	0.6222	0.6960	0.6111	0.6624	268,515	-0.08(-10.49%)
Apr 08, 2026	0.7056	0.7600	0.7056	0.7400	27,529	+0.02(+2.78%)
Apr 07, 2026	0.7300	0.7549	0.7100	0.7200	118,370	-0.04(-5.26%)
Apr 06, 2026	0.7400	0.7977	0.7000	0.7600	258,371	-0.05(-6.17%)
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%)

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.