Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.8600 +0.0200 (+2.38%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 09, 2025 0.8400 0.8600 0.8400 0.8600 24,708 +0.02(+2.78%)
May 08, 2025 0.7944 0.8367 0.7910 0.8367 19,404 +0.02(+2.16%)
May 07, 2025 0.7203 0.8299 0.7203 0.8190 69,601 +0.04(+4.73%)
May 06, 2025 0.8900 0.9190 0.7312 0.7820 142,049 -0.11(-11.96%)
May 05, 2025 0.9145 0.9145 0.8120 0.8882 76,585 -0.01(-1.31%)
May 02, 2025 0.9900 0.9900 0.9000 0.9000 94,995 -0.08(-8.33%)
May 01, 2025 0.9400 0.9821 0.9100 0.9818 28,823 +0.05(+5.57%)
Apr 30, 2025 0.9600 0.9600 0.9100 0.9300 23,894 -0.02(-2.11%)
Apr 29, 2025 1.000 1.000 0.9431 0.9500 24,745 -0.03(-3.42%)
Apr 28, 2025 0.9800 0.9900 0.9300 0.9836 11,077 -0.01(-0.65%)
Apr 25, 2025 0.9800 0.9900 0.9000 0.9900 16,810 +0.01(+0.81%)
Apr 24, 2025 0.9250 0.9820 0.8700 0.9820 47,772 +0.04(+4.48%)
Apr 23, 2025 0.8801 0.9399 0.8800 0.9399 28,622 +0.02(+2.33%)
Apr 22, 2025 0.8800 0.9300 0.8800 0.9185 20,767 -0.01(-1.24%)
Apr 21, 2025 0.9314 0.9314 0.8922 0.9300 47,944 +0.01(+1.09%)
Apr 17, 2025 0.9300 0.9300 0.8971 0.9200 19,860 +0.02(+2.22%)
Apr 16, 2025 0.8650 0.9500 0.8650 0.9000 93,901 +0.03(+3.72%)
Apr 15, 2025 0.8500 0.9200 0.7900 0.8677 55,381 +0.00(+0.40%)
Apr 14, 2025 0.8200 0.8700 0.7500 0.8642 144,462 +0.08(+10.79%)
Apr 11, 2025 0.7484 0.8150 0.7484 0.7800 26,615 +0.06(+8.79%)
Apr 10, 2025 0.7500 0.7899 0.7130 0.7170 72,070 -0.04(-5.78%)
Apr 09, 2025 0.7739 0.7953 0.7500 0.7610 59,388 +0.03(+4.25%)
Apr 08, 2025 0.6812 0.7974 0.6812 0.7300 50,879 -0.00(-0.08%)
Apr 07, 2025 0.7000 0.7850 0.6999 0.7306 148,495 +0.03(+4.34%)
Apr 04, 2025 0.7634 0.8150 0.7000 0.7002 135,447 -0.06(-7.73%)
Apr 03, 2025 0.7300 0.8400 0.7300 0.7589 91,518 +0.01(+1.19%)
Apr 02, 2025 0.7000 0.7694 0.6701 0.7500 53,421 +0.06(+9.33%)
Apr 01, 2025 0.6650 0.6927 0.6500 0.6860 8,256 +0.03(+5.09%)
Mar 31, 2025 0.6300 0.6800 0.6300 0.6528 20,197 +0.02(+3.62%)
Mar 28, 2025 0.6600 0.7000 0.6010 0.6300 93,187 -0.04(-5.97%)
Mar 27, 2025 0.6280 0.7000 0.6101 0.6700 30,658 +0.06(+9.78%)
Mar 26, 2025 0.6774 0.7090 0.6022 0.6103 53,885 -0.06(-8.64%)
Mar 25, 2025 0.6510 0.7029 0.6510 0.6680 32,706 +0.00(+0.00%)
Mar 24, 2025 0.6220 0.6700 0.6000 0.6680 26,881 +0.04(+6.03%)
Mar 21, 2025 0.5809 0.6520 0.5809 0.6300 60,937 +0.02(+3.28%)
Mar 20, 2025 0.6200 0.6400 0.5600 0.6100 126,292 +0.00(+0.00%)
Mar 19, 2025 0.6500 0.6500 0.5787 0.6100 157,264 -0.04(-6.15%)
Mar 18, 2025 0.5000 0.6900 0.4960 0.6500 719,415 +0.16(+31.31%)
Mar 17, 2025 0.5100 0.5238 0.4850 0.4950 76,572 -0.01(-2.75%)
Mar 14, 2025 0.5285 0.5600 0.5008 0.5090 63,081 -0.01(-2.70%)
Mar 13, 2025 0.6100 0.6101 0.5162 0.5231 254,421 -0.08(-13.68%)
Mar 12, 2025 0.5500 0.6492 0.5500 0.6060 51,464 +0.03(+5.19%)
Mar 11, 2025 0.5973 0.6389 0.5710 0.5761 71,158 -0.02(-3.92%)
Mar 10, 2025 0.6180 0.7299 0.5996 0.5996 209,282 -0.05(-7.28%)
Mar 07, 2025 0.7100 0.7100 0.6300 0.6467 71,154 -0.00(-0.51%)
Mar 06, 2025 0.7300 0.7300 0.6500 0.6500 125,874 -0.04(-5.80%)
Mar 05, 2025 0.6800 0.7300 0.6800 0.6900 80,171 +0.01(+1.28%)
Mar 04, 2025 0.7400 0.7600 0.6616 0.6813 99,671 -0.07(-9.16%)
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 following
Privacy Policy and Terms Of Service.