Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8100 -0.0300 (-3.57%)
Streaming Delayed Price Updated: 12:30 PM EST, Feb 27, 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 (%)
Feb 26, 2025 0.9000 0.9315 0.8400 0.8402 100,217 -0.07(-7.65%)
Feb 25, 2025 0.9300 0.9853 0.8801 0.9098 34,585 -0.05(-5.23%)
Feb 24, 2025 0.9100 1.030 0.9100 0.9600 38,331 +0.06(+6.67%)
Feb 21, 2025 0.9900 1.020 0.8980 0.9000 248,000 -0.08(-8.16%)
Feb 20, 2025 0.9900 1.050 0.9600 0.9800 88,013 -0.01(-0.85%)
Feb 19, 2025 1.020 1.070 0.9737 0.9884 58,329 -0.03(-3.10%)
Feb 18, 2025 1.080 1.105 1.020 1.020 69,633 -0.02(-1.92%)
Feb 14, 2025 1.000 1.060 1.000 1.040 30,834 +0.08(+8.32%)
Feb 13, 2025 1.110 1.110 0.9075 0.9601 112,342 -0.12(-11.10%)
Feb 12, 2025 1.050 1.230 0.8800 1.080 337,047 +0.03(+2.86%)
Feb 11, 2025 0.9270 1.170 0.9200 1.050 388,620 +0.10(+10.99%)
Feb 10, 2025 0.8400 1.030 0.8400 0.9460 292,583 +0.10(+11.70%)
Feb 07, 2025 0.9814 0.9999 0.8469 0.8469 206,725 -0.11(-11.85%)
Feb 06, 2025 1.010 1.020 0.9600 0.9607 27,043 -0.06(-5.81%)
Feb 05, 2025 0.9900 1.080 0.9506 1.020 27,099 +0.06(+6.25%)
Feb 04, 2025 1.000 1.115 0.9600 0.9600 49,994 -0.04(-4.00%)
Feb 03, 2025 1.010 1.065 0.9900 1.000 57,480 -0.02(-1.96%)
Jan 31, 2025 1.080 1.090 1.010 1.020 25,285 -0.05(-4.67%)
Jan 30, 2025 1.080 1.185 1.060 1.070 25,071 -0.01(-0.93%)
Jan 29, 2025 1.120 1.149 1.080 1.080 13,136 -0.05(-4.42%)
Jan 28, 2025 1.150 1.160 1.090 1.130 18,226 +0.01(+0.89%)
Jan 27, 2025 1.180 1.235 1.070 1.120 118,365 -0.09(-7.44%)
Jan 24, 2025 1.220 1.240 1.210 1.210 48,982 +0.00(+0.00%)
Jan 23, 2025 1.410 1.410 1.210 1.210 85,617 -0.14(-10.37%)
Jan 22, 2025 1.330 1.420 1.290 1.350 26,952 +0.00(+0.00%)
Jan 21, 2025 1.420 1.455 1.320 1.350 153,644 -0.07(-4.93%)
Jan 17, 2025 1.400 1.480 1.380 1.420 135,010 +0.02(+1.43%)
Jan 16, 2025 1.350 1.455 1.340 1.400 132,119 +0.06(+4.48%)
Jan 15, 2025 1.320 1.650 1.285 1.340 546,080 +0.19(+16.52%)
Jan 14, 2025 1.220 1.240 1.150 1.150 27,737 -0.06(-4.96%)
Jan 13, 2025 1.240 1.280 1.180 1.210 52,008 -0.06(-4.72%)
Jan 10, 2025 1.310 1.330 1.230 1.270 258,425 +0.02(+1.60%)
Jan 08, 2025 1.360 1.420 1.230 1.250 316,831 -0.13(-9.42%)
Jan 07, 2025 1.320 1.380 1.240 1.380 364,298 +0.08(+6.15%)
Jan 06, 2025 1.290 1.400 1.260 1.300 450,638 -0.02(-1.52%)
Jan 03, 2025 1.400 1.480 1.200 1.320 380,540 -0.08(-5.71%)
Jan 02, 2025 1.440 1.520 1.400 1.400 62,826 +0.01(+0.72%)
Dec 31, 2024 1.390 0 -0.01(-0.71%)
Dec 30, 2024 1.340 1.450 1.300 1.400 150,462 +0.02(+1.45%)
Dec 27, 2024 1.490 1.490 1.340 1.380 139,434 -0.06(-4.17%)
Dec 26, 2024 1.460 1.550 1.430 1.440 114,791 -0.01(-0.69%)
Dec 24, 2024 1.540 1.570 1.450 1.450 68,976 -0.09(-5.84%)
Dec 23, 2024 1.790 1.790 1.530 1.540 121,108 -0.21(-12.00%)
Dec 20, 2024 1.690 1.750 1.650 1.750 135,212 +0.08(+4.79%)
Dec 19, 2024 1.660 1.720 1.620 1.670 73,192 -0.02(-1.18%)
Dec 18, 2024 1.720 1.720 1.630 1.690 95,652 -0.02(-1.17%)
Dec 17, 2024 1.730 1.750 1.660 1.710 78,817 -0.06(-3.39%)
Dec 16, 2024 1.750 1.787 1.710 1.770 48,943 +0.05(+2.91%)
Dec 13, 2024 1.740 1.770 1.680 1.720 61,760 +0.00(+0.00%)
Dec 12, 2024 1.720 1.770 1.660 1.720 102,269 -0.03(-1.71%)
Dec 11, 2024 1.820 1.898 1.750 1.750 127,965 -0.09(-4.89%)
Dec 10, 2024 1.870 1.920 1.805 1.840 97,251 -0.04(-2.13%)
Dec 09, 2024 1.970 1.980 1.780 1.880 364,916 -0.10(-5.05%)
Dec 06, 2024 1.770 1.980 1.750 1.980 218,902 +0.19(+10.61%)
Dec 05, 2024 1.880 1.900 1.730 1.790 212,086 -0.02(-1.10%)
Dec 04, 2024 1.780 1.880 1.770 1.810 89,990 +0.01(+0.56%)
Dec 03, 2024 1.800 1.891 1.770 1.800 100,670 -0.06(-3.23%)
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 and Conditions.