Mega Matrix Corp. (MPU) Historical Stock Data

1.68 ↑0.00 (0.00%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MPU is down -1.18% a day on average. There have been 14 days where Mega Matrix Corp. closed green and 16 days where MPU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	1.66	1.68	↑$0.02 (1.20%)	1.63	1.70	94.42K
2024-05-16	1.75	1.68	↓$0.07 (-4.00%)	1.65	1.78	211.27K
2024-05-15	1.75	1.78	↑$0.03 (1.71%)	1.75	1.82	280.65K
2024-05-14	1.85	1.70	↓$0.15 (-8.11%)	1.70	1.86	281.45K
2024-05-13	1.80	1.86	↑$0.06 (3.33%)	1.79	1.90	265.71K
2024-05-10	2.12	1.78	↓$0.34 (-16.04%)	1.75	2.16	482.29K
2024-05-09	2.17	2.11	↓$0.06 (-2.76%)	2.07	2.25	236.52K
2024-05-08	2.27	2.17	↓$0.10 (-4.41%)	2.08	2.32	368.23K
2024-05-07	2.27	2.28	↑$0.01 (0.44%)	2.24	2.34	70.14K
2024-05-06	2.28	2.29	↑$0.01 (0.44%)	2.24	2.37	105.69K
2024-05-03	2.40	2.31	↓$0.09 (-3.75%)	2.23	2.40	230.78K
2024-05-02	2.31	2.34	↑$0.03 (1.30%)	2.26	2.42	153.03K
2024-05-01	2.33	2.31	↓$0.02 (-0.86%)	2.25	2.40	277.60K
2024-04-30	2.45	2.31	↓$0.14 (-5.71%)	2.31	2.49	225.85K
2024-04-29	2.50	2.47	↓$0.03 (-1.20%)	2.40	2.61	240.37K
2024-04-26	2.41	2.50	↑$0.10 (3.95%)	2.40	2.54	169.44K
2024-04-25	2.34	2.40	↑$0.06 (2.56%)	2.33	2.43	123.26K
2024-04-24	2.33	2.36	↑$0.03 (1.29%)	2.32	2.45	172.13K
2024-04-23	2.30	2.35	↑$0.05 (2.17%)	2.27	2.42	227.53K
2024-04-22	2.44	2.33	↓$0.11 (-4.51%)	2.26	2.44	517.80K
2024-04-19	2.44	2.43	↓$0.01 (-0.41%)	2.35	2.47	211.05K
2024-04-18	2.51	2.45	↓$0.06 (-2.39%)	2.39	2.58	380.71K
2024-04-17	2.53	2.53	↑$0.00 (0.00%)	2.45	2.69	406.44K
2024-04-16	2.65	2.53	↓$0.12 (-4.53%)	2.50	2.65	328.97K
2024-04-15	2.71	2.67	↓$0.04 (-1.48%)	2.58	2.80	486.68K
2024-04-12	2.88	2.71	↓$0.17 (-5.90%)	2.66	2.99	547.58K
2024-04-11	2.73	2.91	↑$0.18 (6.59%)	2.71	2.93	541.86K
2024-04-10	2.74	2.73	↓$0.01 (-0.36%)	2.65	2.78	352.98K
2024-04-09	2.73	2.79	↑$0.06 (2.20%)	2.71	2.82	333.56K
2024-04-08	2.63	2.73	↑$0.10 (3.80%)	2.61	2.95	371.68K