NYSEAMERICAN : MPU
Mega Matrix Inc. — Price history
Communication Services · Entertainment · Singapore
Last price 1.7 USD (Oct 30, 2026, 10:10 AM EDT) · Market cap 5.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mega Matrix Inc. (MPU) closed at 1.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.45 | 1.45 | 1.21 | 1.31 | 38,348 | -12.67% |
| 2026-10-30 | 1.69 | 1.69 | 1.4 | 1.5 | 7,422 | -11.76% |
| 2026-10-29 | 1.69 | 1.91 | 1.53 | 1.7 | 18,925 | +0.72% |
| 2026-10-28 | 1.59 | 1.688 | 1.59 | 1.688 | 1,222 | +8.55% |
| 2026-10-27 | 1.53 | 1.82 | 1.35 | 1.555 | 30,335 | +1.63% |
| 2026-10-26 | 1.575 | 1.616 | 1.53 | 1.53 | 2,089 | -6.42% |
| 2026-10-23 | 1.73 | 1.73 | 1.635 | 1.635 | 2,552 | -6.57% |
| 2026-10-22 | 1.68 | 1.75 | 1.68 | 1.75 | 3,851 | +5.42% |
| 2026-10-21 | 2.04 | 2.114 | 1.64 | 1.66 | 8,984 | -22.07% |
| 2026-10-20 | 2.05 | 2.4 | 2.05 | 2.13 | 4,538 | -16.47% |
| 2026-10-19 | 2.42 | 2.55 | 2.41 | 2.55 | 2,507 | +2.95% |
| 2026-10-16 | 2.45 | 2.477 | 2.45 | 2.477 | 2,197 | -1.71% |
| 2026-10-15 | 2.41 | 2.58 | 2.41 | 2.52 | 4,454 | +1.30% |
| 2026-10-14 | 2.79 | 2.79 | 2.488 | 2.488 | 3,381 | -7.86% |
| 2026-10-13 | 2.84 | 2.84 | 2.55 | 2.7 | 5,343 | -1.10% |
| 2026-10-12 | 2.51 | 2.77 | 2.51 | 2.73 | 7,250 | -0.55% |
| 2026-10-09 | 2.76 | 2.76 | 2.58 | 2.745 | 1,489 | -5.67% |
| 2026-10-08 | 2.58 | 2.91 | 2.5 | 2.91 | 1,078 | +0.34% |
| 2026-10-07 | 2.64 | 2.9 | 2.619 | 2.9 | 2,641 | +5.45% |
| 2026-10-06 | 2.75 | 2.75 | 2.69 | 2.75 | 1,744 | +5.77% |
| 2026-10-05 | 2.6 | 2.6 | 2.58 | 2.6 | 1,141 | -3.70% |
| 2026-10-02 | 2.65 | 2.79 | 2.62 | 2.7 | 2,568 | +1.12% |
| 2026-10-01 | 2.62 | 2.67 | 2.605 | 2.67 | 3,961 | -1.11% |
| 2026-09-30 | 2.95 | 2.95 | 2.7 | 2.7 | 2,718 | -8.47% |
| 2026-09-29 | 3.035 | 3.035 | 2.73 | 2.95 | 6,880 | +6.50% |
| 2026-09-28 | 2.815 | 2.815 | 2.77 | 2.77 | 3,621 | -0.38% |
| 2026-09-25 | 2.86 | 2.86 | 2.781 | 2.781 | 3,500 | -3.45% |
| 2026-09-24 | 2.8 | 2.9 | 2.8 | 2.88 | 7,349 | +2.86% |
| 2026-09-23 | 2.76 | 2.906 | 2.73 | 2.8 | 11,163 | -1.93% |
| 2026-09-22 | 2.7 | 2.975 | 2.63 | 2.855 | 9,029 | +4.20% |
| 2026-09-21 | 3.17 | 3.23 | 2.71 | 2.74 | 49,374 | -13.02% |
| 2026-09-18 | 3.13 | 3.335 | 3.05 | 3.15 | 12,365 | +0.32% |
| 2026-09-17 | 3.25 | 3.455 | 3.1 | 3.14 | 39,737 | -2.96% |
| 2026-09-16 | 3.88 | 3.88 | 3.21 | 3.236 | 49,126 | -13.99% |
| 2026-09-15 | 4 | 4 | 3.688 | 3.762 | 6,948 | -2.74% |
| 2026-09-14 | 3.86 | 3.996 | 3.71 | 3.868 | 8,758 | -1.83% |
| 2026-09-11 | 3.72 | 4 | 3.72 | 3.94 | 8,461 | +3.44% |
| 2026-09-10 | 3.696 | 3.82 | 3.696 | 3.809 | 7,482 | +2.34% |
| 2026-09-09 | 3.908 | 3.908 | 3.722 | 3.722 | 4,256 | -3.02% |
| 2026-09-08 | 3.646 | 3.956 | 3.6 | 3.838 | 7,056 | +1.53% |
| 2026-09-04 | 3.798 | 3.886 | 3.672 | 3.78 | 6,822 | +0.00% |
| 2026-09-03 | 3.8 | 3.984 | 3.652 | 3.78 | 18,122 | +6.66% |
| 2026-09-02 | 3.8 | 3.998 | 3.466 | 3.544 | 16,491 | +3.57% |
| 2026-09-01 | 4.098 | 4.208 | 3.308 | 3.422 | 11,988 | -14.88% |
| 2026-08-31 | 4.492 | 4.492 | 3.812 | 4.02 | 12,666 | -9.46% |
| 2026-08-28 | 4.52 | 4.96 | 4.32 | 4.44 | 4,407 | -1.77% |
| 2026-08-27 | 4.58 | 4.8 | 4.412 | 4.52 | 38,747 | -1.31% |
| 2026-08-26 | 4.45 | 4.6 | 4.42 | 4.58 | 23,460 | +6.02% |
| 2026-08-25 | 4.204 | 4.58 | 4.2 | 4.32 | 8,440 | -0.32% |
| 2026-08-24 | 4.308 | 4.696 | 4.2 | 4.334 | 12,857 | +1.21% |
| 2026-08-21 | 4.22 | 4.566 | 4.2 | 4.282 | 6,616 | +7.05% |
| 2026-08-20 | 4.262 | 4.262 | 4 | 4 | 4,900 | -0.99% |
| 2026-08-19 | 4.088 | 4.352 | 4.002 | 4.04 | 2,608 | +1.00% |
| 2026-08-18 | 4 | 4.089 | 4 | 4 | 1,981 | -1.19% |
| 2026-08-17 | 4.092 | 4.38 | 4 | 4.048 | 4,807 | -3.53% |
| 2026-08-14 | 4.176 | 4.198 | 4.042 | 4.196 | 3,386 | +4.38% |
| 2026-08-13 | 4.12 | 4.212 | 4 | 4.02 | 4,443 | -5.32% |
| 2026-08-12 | 4.282 | 4.282 | 4 | 4.246 | 3,571 | -3.10% |
| 2026-08-11 | 4.204 | 4.384 | 4.1 | 4.382 | 5,793 | +1.44% |
| 2026-08-10 | 4.128 | 4.398 | 4.128 | 4.32 | 3,763 | +7.41% |
| 2026-08-07 | 4.2 | 4.264 | 3.854 | 4.022 | 6,582 | -2.43% |
| 2026-08-06 | 4.304 | 4.516 | 3.9 | 4.122 | 25,476 | -5.02% |
| 2026-08-05 | 4.672 | 4.746 | 4.2 | 4.34 | 49,145 | -6.47% |
| 2026-08-04 | 4.974 | 5.1 | 4.12 | 4.64 | 8,099 | -3.73% |
| 2026-08-03 | 4.914 | 5.258 | 4.712 | 4.82 | 7,240 | +1.56% |
| 2026-07-31 | 4.88 | 5.004 | 4.674 | 4.746 | 5,464 | -0.46% |
| 2026-07-30 | 4.868 | 4.998 | 4.742 | 4.768 | 2,914 | -1.65% |
| 2026-07-29 | 4.938 | 4.996 | 4.591 | 4.848 | 2,292 | +0.71% |
| 2026-07-28 | 4.552 | 5.624 | 4.512 | 4.814 | 5,512 | +7.99% |
| 2026-07-27 | 4.692 | 4.72 | 4.2 | 4.458 | 744 | -2.83% |
| 2026-07-24 | 4.516 | 4.7 | 4.5 | 4.588 | 2,408 | -2.38% |
| 2026-07-23 | 4.52 | 7 | 4.48 | 4.7 | 13,812 | -0.34% |
| 2026-07-22 | 4.146 | 4.776 | 4.12 | 4.716 | 6,235 | +12.29% |
| 2026-07-21 | 4.38 | 4.78 | 4.102 | 4.2 | 17,826 | -3.23% |
| 2026-07-20 | 4.658 | 4.906 | 4.2 | 4.34 | 16,689 | -7.66% |
| 2026-07-17 | 4.858 | 4.92 | 4.52 | 4.7 | 10,944 | -4.70% |
| 2026-07-16 | 4.87 | 5.039 | 4.822 | 4.932 | 16,327 | -1.75% |
| 2026-07-15 | 5 | 5.15 | 4.868 | 5.02 | 22,069 | +0.40% |
| 2026-07-14 | 5.04 | 5.04 | 4.86 | 5 | 8,594 | +0.81% |
| 2026-07-13 | 5.28 | 5.3 | 4.628 | 4.96 | 20,476 | -0.80% |
| 2026-07-10 | 5 | 5.22 | 4.72 | 5 | 69,318 | +0.00% |
| 2026-07-09 | 5.424 | 5.6 | 4.908 | 5 | 15,484 | -7.03% |
| 2026-07-08 | 6.066 | 6.158 | 5.26 | 5.378 | 8,706 | -10.66% |
| 2026-07-07 | 6.182 | 6.3 | 5.544 | 6.02 | 6,488 | -5.94% |
| 2026-07-06 | 6.44 | 6.44 | 5.802 | 6.4 | 3,860 | +4.40% |
| 2026-07-02 | 6.016 | 6.398 | 5.92 | 6.13 | 8,271 | +1.89% |
| 2026-07-01 | 5.904 | 6.376 | 5.712 | 6.016 | 8,784 | +1.97% |
| 2026-06-30 | 6.2 | 6.278 | 5.62 | 5.9 | 8,798 | -6.02% |
| 2026-06-29 | 6.044 | 6.402 | 5.832 | 6.278 | 3,666 | +5.12% |
| 2026-06-26 | 5.748 | 6.118 | 5.748 | 5.972 | 4,417 | -2.32% |
| 2026-06-25 | 6.202 | 6.22 | 5.84 | 6.114 | 4,593 | -7.45% |
| 2026-06-24 | 6.31 | 6.8 | 5.966 | 6.606 | 7,259 | +1.54% |
| 2026-06-23 | 6.504 | 6.506 | 5.404 | 6.506 | 17,826 | +1.34% |
| 2026-06-22 | 6.186 | 6.42 | 6.042 | 6.42 | 10,107 | +0.66% |
| 2026-06-18 | 6.616 | 6.616 | 6.024 | 6.378 | 13,618 | -6.48% |
| 2026-06-17 | 6.216 | 7.062 | 6.216 | 6.82 | 33,757 | +9.63% |
| 2026-06-16 | 6.304 | 6.346 | 5.89 | 6.221 | 22,778 | -8.49% |
| 2026-06-15 | 8.5 | 8.5 | 6.04 | 6.798 | 63,572 | -19.85% |
| 2026-06-12 | 9.154 | 9.6 | 7.616 | 8.482 | 25,153 | -6.42% |
| 2026-06-11 | 9.126 | 10.34 | 8.323 | 9.064 | 84,385 | -5.07% |
| 2026-06-10 | 6.48 | 9.98 | 6.136 | 9.548 | 356,671 | +36.67% |
| 2026-06-09 | 4.9 | 15.6 | 4.278 | 6.986 | 8,474,215 | +51.87% |
| 2026-06-08 | 4.6 | 4.746 | 4.2 | 4.6 | 50,643 | -13.27% |
| 2026-06-05 | 6 | 6 | 5.304 | 5.304 | 331,324 | -11.60% |
| 2026-06-04 | 5.76 | 6.25 | 5.76 | 6 | 10,688 | +0.00% |
| 2026-06-03 | 7 | 7 | 5.13 | 6 | 26,071 | -9.91% |
| 2026-06-02 | 8 | 8.4 | 6.66 | 6.66 | 8,440 | -16.31% |
| 2026-06-01 | 8.188 | 8.334 | 7.74 | 7.958 | 6,842 | -0.28% |
| 2026-05-29 | 8.3 | 8.3 | 7.804 | 7.98 | 2,832 | -3.86% |
| 2026-05-28 | 8.2 | 8.3 | 7.658 | 8.3 | 7,289 | +1.22% |
| 2026-05-27 | 8.9 | 9.064 | 8.2 | 8.2 | 3,223 | -3.16% |
| 2026-05-26 | 10.2 | 11 | 8.468 | 8.468 | 9,763 | -21.02% |
| 2026-05-22 | 11.124 | 11.458 | 10.6 | 10.722 | 7,891 | -2.56% |
| 2026-05-21 | 11.398 | 11.398 | 10.672 | 11.004 | 1,284 | +0.03% |
| 2026-05-20 | 11.202 | 11.6 | 10.704 | 11.001 | 1,648 | -1.78% |
| 2026-05-19 | 10.01 | 11.298 | 10.01 | 11.2 | 2,584 | -10.16% |
| 2026-05-18 | 10.6 | 13.2 | 10.6 | 12.466 | 13,170 | +24.66% |
| 2026-05-15 | 10.546 | 10.546 | 10 | 10 | 1,010 | -2.91% |
| 2026-05-14 | 10.3 | 11.38 | 10.3 | 10.3 | 1,037 | +2.96% |
| 2026-05-13 | 11 | 11.598 | 9.998 | 10.004 | 4,783 | -7.37% |