Mega Matrix Corp. (MPU)
AMEX: MPU
· Real-Time Price · USD
2.46
-0.07 (-2.77%)
At close: Aug 19, 2025, 11:45 AM
MPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.30 | 2.81 | 2.30 | 2.53 | 2.53 | 11.95% | 2,049,188 |
| Aug 15, 2025 | 2.37 | 2.59 | 1.74 | 2.26 | 2.26 | 0.00% | 3,512,959 |
| Aug 14, 2025 | 3.50 | 3.60 | 2.12 | 2.26 | 2.26 | -34.87% | 3,334,227 |
| Aug 13, 2025 | 3.28 | 3.49 | 3.20 | 3.47 | 3.47 | 5.79% | 727,200 |
| Aug 12, 2025 | 3.79 | 3.89 | 3.25 | 3.28 | 3.28 | -14.14% | 1,440,221 |
| Aug 11, 2025 | 3.99 | 4.18 | 3.71 | 3.82 | 3.82 | -3.29% | 892,146 |
| Aug 8, 2025 | 3.82 | 3.98 | 3.80 | 3.95 | 3.95 | 4.77% | 393,221 |
| Aug 7, 2025 | 3.84 | 4.00 | 3.62 | 3.77 | 3.77 | -2.08% | 529,836 |
| Aug 6, 2025 | 4.00 | 4.07 | 3.80 | 3.85 | 3.85 | -3.27% | 619,118 |
| Aug 5, 2025 | 3.78 | 4.00 | 3.76 | 3.98 | 3.98 | 5.29% | 747,443 |
| Aug 4, 2025 | 3.62 | 3.90 | 3.53 | 3.78 | 3.78 | 3.28% | 712,540 |
| Aug 1, 2025 | 4.30 | 4.33 | 3.50 | 3.66 | 3.66 | -6.87% | 1,326,483 |
| Jul 31, 2025 | 3.53 | 4.26 | 3.53 | 3.93 | 3.93 | 12.61% | 1,254,200 |
| Jul 30, 2025 | 3.90 | 3.93 | 3.36 | 3.49 | 3.49 | -11.65% | 1,501,500 |
| Jul 29, 2025 | 3.93 | 4.44 | 3.70 | 3.95 | 3.95 | 4.50% | 4,251,945 |
| Jul 28, 2025 | 2.70 | 3.90 | 2.70 | 3.78 | 3.78 | 41.04% | 4,783,900 |
| Jul 25, 2025 | 2.52 | 2.78 | 2.47 | 2.68 | 2.68 | 7.63% | 1,503,038 |
| Jul 24, 2025 | 2.63 | 2.67 | 2.49 | 2.49 | 2.49 | -5.32% | 635,319 |
| Jul 23, 2025 | 2.46 | 2.78 | 2.46 | 2.63 | 2.63 | 7.79% | 1,128,828 |
| Jul 22, 2025 | 2.53 | 2.72 | 2.33 | 2.44 | 2.44 | 1.24% | 1,770,422 |