Mega Matrix Corp. (MPU) Historical Stock Data

2.31 ↓0.03 (-1.28%)

As of May 3, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, MPU is down -0.54% a day on average. There have been 13 days where Mega Matrix Corp. closed green and 17 days where MPU closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	2.69	2.68	↓$0.01 (-0.37%)	2.63	2.85	504.98K
2024-04-04	2.63	2.68	↑$0.05 (1.90%)	2.55	2.73	737.82K
2024-04-03	2.72	2.80	↑$0.08 (2.94%)	2.61	2.88	0.91M
2024-04-02	2.84	2.74	↓$0.10 (-3.52%)	2.69	2.93	463.35K
2024-04-01	2.82	2.87	↑$0.05 (1.77%)	2.76	2.89	491.13K
2024-03-28	2.85	2.86	↑$0.01 (0.35%)	2.78	2.90	103.66K
2024-03-27	2.93	2.85	↓$0.08 (-2.73%)	2.69	2.93	183.60K
2024-03-26	2.91	2.89	↓$0.02 (-0.69%)	2.81	2.95	331.77K
2024-03-25	3.09	2.92	↓$0.17 (-5.50%)	2.88	3.09	225.79K
2024-03-22	3.18	3.08	↓$0.10 (-3.14%)	3.00	3.33	462.91K