Dark

MPU
Mega Matrix Inc.
stock NYSEAMERICAN

At Close

Sep 25, 2026 3:59:40 PM EDT

2.78USD-3.472%(-0.10)3,500

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 9:02:30 AM EDT

2.82USD-2.083%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.8600	2.8600	2.7805	2.7805	-3.455%	3,500	0.000%
2026-09-24	2.8000	2.9000	2.8000	2.8800	+2.857%	7,349	-3.455%
2026-09-23	2.7600	2.9058	2.7300	2.8000	-1.926%	11,164	-0.696%
2026-09-22	2.7000	2.9748	2.6300	2.8550	+4.197%	9,030	-2.609%
2026-09-21	3.1700	3.2300	2.7100	2.7400	-13.016%	49,375	+1.478%
2026-09-18	3.1300	3.3350	3.0500	3.1500	+0.318%	12,365	-11.730%
2026-09-17	3.2500	3.4550	3.1000	3.1400	-2.958%	39,737	-11.449%
2026-09-16	3.8800	3.8800	3.2100	3.2357	-13.990%	49,126	-14.068%
2026-09-15	4.0000	4.0000	3.6880	3.7620	-2.740%	6,949	-26.090%
2026-09-14	3.8600	3.9960	3.7100	3.8680	-1.827%	8,758	-28.115%
2026-09-11	3.7200	4.0000	3.7200	3.9400	+3.412%	8,461	-29.429%
2026-09-10	3.6960	3.8200	3.6960	3.8100	+2.364%	7,482	-27.021%
2026-09-09	3.9080	3.9080	3.7220	3.7220	-3.022%	4,256	-25.296%
2026-09-08	3.6460	3.9560	3.6000	3.8380	+1.534%	7,057	-27.553%
2026-09-04	3.7980	3.8860	3.6720	3.7800	0.000%	6,823	-26.442%
2026-09-03	3.8000	3.9840	3.6520	3.7800	+6.659%	18,123	-26.442%
2026-09-02	3.8000	3.9980	3.4660	3.5440	+3.565%	16,492	-21.543%
2026-09-01	4.0980	4.2080	3.3080	3.4220	-14.876%	11,989	-18.746%
2026-08-31	4.4920	4.4920	3.8120	4.0200	-9.459%	12,667	-30.833%
2026-08-28	4.5200	4.9600	4.3200	4.4400	-1.770%	4,407	-37.376%
2026-08-27	4.5800	4.8000	4.4120	4.5200	-1.310%	38,747	-38.485%
2026-08-26	4.4500	4.6000	4.4200	4.5800	+6.019%	23,460	-39.290%
2026-08-25	4.2040	4.5800	4.2000	4.3200	-0.323%	8,441	-35.637%
2026-08-24	4.3080	4.6960	4.2000	4.3340	+1.214%	12,857	-35.844%
2026-08-21	4.2200	4.5660	4.2000	4.2820	+7.050%	6,617	-35.065%
2026-08-20	4.2620	4.2620	4.0000	4.0000	-0.990%	4,900	-30.488%
2026-08-19	4.0880	4.3520	4.0020	4.0400	+1.000%	2,608	-31.176%
2026-08-18	4.0000	4.0900	4.0000	4.0000	-1.186%	1,982	-30.488%
2026-08-17	4.0920	4.3800	4.0000	4.0480	-3.527%	4,808	-31.312%
2026-08-14	4.1760	4.1980	4.0420	4.1960	+4.378%	3,386	-33.735%
2026-08-13	4.1200	4.2120	4.0000	4.0200	-5.323%	4,444	-30.833%
2026-08-12	4.2820	4.2820	4.0000	4.2460	-3.104%	3,572	-34.515%
2026-08-11	4.2040	4.3840	4.1000	4.3820	+1.435%	5,793	-36.547%
2026-08-10	4.1280	4.3980	4.1280	4.3200	+7.409%	3,764	-35.637%
2026-08-07	4.2000	4.2640	3.8540	4.0220	-2.426%	6,582	-30.868%
2026-08-06	4.3040	4.5160	3.9000	4.1220	-5.023%	25,477	-32.545%
2026-08-05	4.6720	4.7460	4.2000	4.3400	-6.466%	49,145	-35.933%
2026-08-04	4.9740	5.1000	4.1200	4.6400	-3.734%	8,099	-40.075%
2026-08-03	4.9140	5.2580	4.7120	4.8200	+1.559%	7,240	-42.313%
2026-07-31	4.8800	5.0040	4.6740	4.7460	-0.461%	5,464	-41.414%
2026-07-30	4.8680	4.9980	4.7420	4.7680	-1.650%	2,914	-41.684%
2026-07-29	4.9380	4.9960	4.5920	4.8480	+0.706%	2,292	-42.646%
2026-07-28	4.5520	5.6240	4.5120	4.8140	+7.986%	5,513	-42.241%
2026-07-27	4.6920	4.7200	4.2000	4.4580	-2.833%	744	-37.629%
2026-07-24	4.5160	4.7000	4.5000	4.5880	-2.383%	2,409	-39.396%
2026-07-23	4.5200	7.0000	4.4800	4.7000	-0.339%	13,813	-40.840%
2026-07-22	4.1460	4.7760	4.1200	4.7160	+12.286%	6,235	-41.041%
2026-07-21	4.3800	4.7800	4.1020	4.2000	-3.226%	17,827	-33.798%
2026-07-20	4.6580	4.9060	4.2000	4.3400	-7.660%	16,690	-35.933%
2026-07-17	4.8580	4.9200	4.5200	4.7000	-4.704%	10,945	-40.840%
2026-07-16	4.8700	5.0400	4.8220	4.9320	-1.753%	16,329	-43.623%
2026-07-15	5.0000	5.1500	4.8680	5.0200	+0.400%	22,070	-44.612%
2026-07-14	5.0400	5.0400	4.8600	5.0000	+0.806%	8,594	-44.390%
2026-07-13	5.2800	5.3000	4.6280	4.9600	-0.800%	20,476	-43.942%
2026-07-10	5.0000	5.2200	4.7200	5.0000	0.000%	69,318	-44.390%
2026-07-09	5.4240	5.6000	4.9080	5.0000	-7.029%	15,484	-44.390%
2026-07-08	6.0660	6.1580	5.2600	5.3780	-10.664%	8,707	-48.299%
2026-07-07	6.1820	6.3000	5.5440	6.0200	-5.938%	6,488	-53.812%
2026-07-06	6.4400	6.4400	5.8020	6.4000	+4.405%	3,861	-56.555%
2026-07-02	6.0160	6.3980	5.9200	6.1300	+1.895%	8,271	-54.641%
2026-07-01	5.9040	6.3760	5.7120	6.0160	+1.966%	8,784	-53.782%
2026-06-30	6.2000	6.2780	5.6200	5.9000	-6.021%	8,799	-52.873%
2026-06-29	6.0440	6.4020	5.8320	6.2780	+5.124%	3,667	-55.710%
2026-06-26	5.7480	6.1180	5.7480	5.9720	-2.323%	4,417	-53.441%
2026-06-25	6.2020	6.2200	5.8400	6.1140	-7.448%	4,594	-54.522%
2026-06-24	6.3100	6.8000	5.9660	6.6060	+1.537%	7,260	-57.909%
2026-06-23	6.5040	6.5060	5.4040	6.5060	+1.340%	17,827	-57.263%
2026-06-22	6.1860	6.4200	6.0420	6.4200	+0.659%	10,108	-56.690%
2026-06-18	6.6160	6.6160	6.0240	6.3780	-6.481%	13,619	-56.405%
2026-06-17	6.2160	7.0620	6.2160	6.8200	+9.611%	33,758	-59.230%
2026-06-16	6.3040	6.3460	5.8900	6.2220	-8.473%	22,778	-55.312%
2026-06-15	8.5000	8.5000	6.0400	6.7980	-19.854%	63,573	-59.098%
2026-06-12	9.1540	9.6000	7.6160	8.4820	-6.421%	25,153	-67.219%
2026-06-11	9.1260	10.3400	8.3220	9.0640	-5.069%	84,385	-69.324%
2026-06-10	6.4800	9.9800	6.1360	9.5480	+36.673%	356,672	-70.879%
2026-06-09	4.9000	15.6000	4.2780	6.9860	+51.870%	8,474,216	-60.199%
2026-06-08	4.6000	4.7460	4.2000	4.6000	-13.273%	50,643	-39.554%
2026-06-05	6.0000	6.0000	5.3040	5.3040	-11.600%	331,324	-47.577%
2026-06-04	5.7600	6.2500	5.7600	6.0000	0.000%	10,688	-53.658%
2026-06-03	7.0000	7.0000	5.1300	6.0000	-9.910%	26,072	-53.658%
2026-06-02	8.0000	8.4000	6.6600	6.6600	-16.311%	8,441	-58.251%
2026-06-01	8.1880	8.3340	7.7400	7.9580	-0.276%	6,843	-65.060%
2026-05-29	8.3000	8.3000	7.8040	7.9800	-3.855%	2,832	-65.157%
2026-05-28	8.2000	8.3000	7.6580	8.3000	+1.220%	7,289	-66.500%
2026-05-27	8.9000	9.0640	8.2000	8.2000	-3.165%	3,223	-66.091%
2026-05-26	10.2000	11.0000	8.4680	8.4680	-21.022%	9,764	-67.165%
2026-05-22	11.1240	11.4580	10.6000	10.7220	-2.563%	7,891	-74.067%
2026-05-21	11.3980	11.3980	10.6720	11.0040	+0.018%	1,284	-74.732%
2026-05-20	11.2020	11.6000	10.7040	11.0020	-1.768%	1,648	-74.727%
2026-05-19	10.0100	11.2980	10.0100	11.2000	-10.156%	2,584	-75.174%
2026-05-18	10.6000	13.2000	10.6000	12.4660	+24.660%	13,170	-77.695%
2026-05-15	10.5460	10.5460	10.0000	10.0000	-2.913%	1,010	-72.195%
2026-05-14	10.3000	11.3800	10.3000	10.3000	+2.959%	1,037	-73.005%
2026-05-13	11.0000	11.5980	9.9980	10.0040	-7.370%	4,783	-72.206%
2026-05-12	11.0840	11.5980	10.8000	10.8000	-1.800%	1,560	-74.255%
2026-05-11	11.2000	12.0000	10.8000	10.9980	-3.050%	4,740	-74.718%
2026-05-08	12.3140	12.3140	11.1980	11.3440	-5.309%	1,875	-75.489%
2026-05-07	11.9340	12.0600	11.2000	11.9800	+2.393%	1,986	-76.790%
2026-05-06	11.3160	12.2000	11.2000	11.7000	+1.246%	2,554	-76.235%
2026-05-05	12.6000	12.6000	11.1300	11.5560	-1.163%	2,469	-75.939%
2026-05-04	10.6000	11.6920	10.6000	11.6920	+11.459%	1,871	-76.219%
2026-05-01	10.9980	11.0000	10.0220	10.4900	-2.582%	1,700	-73.494%
2026-04-30	12.1800	12.1800	10.6700	10.7680	-7.745%	2,830	-74.178%
2026-04-29	12.0960	12.4140	11.2000	11.6720	-7.950%	4,602	-76.178%
2026-04-28	11.9600	13.0000	11.9600	12.6800	+6.020%	1,590	-78.072%
2026-04-27	12.2380	13.2000	11.7980	11.9600	-3.967%	2,019	-76.752%
2026-04-24	12.6000	13.8000	12.1980	12.4540	+3.957%	3,079	-77.674%
2026-04-23	12.6000	13.6000	11.2000	11.9800	-1.803%	3,660	-76.790%
2026-04-22	13.6000	14.4820	12.2000	12.2000	-6.168%	1,804	-77.209%
2026-04-21	13.8600	13.9000	13.0020	13.0020	-6.204%	1,427	-78.615%
2026-04-20	14.3460	14.3460	13.8620	13.8620	-0.417%	752	-79.942%
2026-04-17	15.0000	15.0000	13.9200	13.9200	-2.861%	1,148	-80.025%
2026-04-16	14.5960	14.8300	13.8020	14.3300	-2.091%	3,144	-80.597%
2026-04-15	14.1880	14.8000	14.1000	14.6360	+3.158%	3,339	-81.002%
2026-04-14	14.1000	14.2000	13.7540	14.1880	+6.182%	1,925	-80.402%
2026-04-13	13.6000	13.7040	12.6020	13.3620	+1.166%	1,170	-79.191%
2026-04-10	12.9840	14.3960	12.9840	13.2080	-0.302%	1,021	-78.948%
2026-04-09	12.4440	13.9200	12.2220	13.2480	-10.486%	13,428	-79.012%
2026-04-08	14.1120	15.2000	14.1120	14.8000	+2.778%	1,376	-81.213%
2026-04-07	14.6000	15.0980	14.2000	14.4000	-5.263%	5,919	-80.691%
2026-04-06	14.8000	15.9540	14.0000	15.2000	-6.173%	12,919	-81.707%
2026-04-02	15.4000	16.2000	15.4000	16.2000	+6.579%	924	-82.836%
2026-04-01	15.2000	15.2000	14.8000	15.2000	0.000%	272	-81.707%
2026-03-31	14.8020	15.2180	14.8000	15.2000	+0.662%	1,171	-81.707%
2026-03-30	14.8000	15.2000	14.8000	15.1000	+1.342%	3,223	-81.586%
2026-03-27	14.8200	15.4100	14.8000	14.9000	-0.759%	1,805	-81.339%
2026-03-26	15.1760	15.1760	14.8200	15.0140	-1.094%	139	-81.481%
2026-03-25	14.6160	15.9940	14.2000	15.1800	-0.693%	4,862	-81.683%
2026-03-24	16.0220	16.0220	14.7880	15.2860	+1.907%	1,207	-81.810%
2026-03-23	16.1620	16.8300	14.0120	15.0000	-9.639%	2,342	-81.463%
2026-03-20	16.2000	16.6000	16.2000	16.6000	+1.430%	342	-83.250%
2026-03-19	16.9200	16.9560	16.1660	16.3660	-5.932%	808	-83.011%
2026-03-18	17.6600	17.6600	16.5940	17.3980	+0.718%	2,606	-84.018%
2026-03-17	17.6000	17.7740	17.2740	17.2740	-4.310%	1,455	-83.904%
2026-03-16	16.8000	18.3780	16.8000	18.0520	+7.452%	3,669	-84.597%
2026-03-13	16.8000	17.3800	16.8000	16.8000	-1.397%	1,075	-83.449%
2026-03-12	14.0100	17.4480	14.0100	17.0380	-2.361%	3,822	-83.681%
2026-03-11	17.2000	18.7220	16.9200	17.4500	+1.453%	2,183	-84.066%
2026-03-10	17.2000	17.5400	16.8640	17.2000	0.000%	3,395	-83.834%
2026-03-09	22.0000	22.0000	17.1460	17.2000	-3.371%	1,000	-83.834%
2026-03-06	17.7260	18.0520	17.2000	17.8000	-1.505%	895	-84.379%
2026-03-05	17.6000	18.7420	16.8060	18.0720	+2.729%	2,078	-84.614%
2026-03-04	17.6000	18.2000	17.2000	17.5920	-0.045%	9,138	-84.195%
2026-03-03	16.8000	18.1200	16.8000	17.6000	-2.222%	1,996	-84.202%
2026-03-02	16.8000	20.0000	16.8000	18.0000	+6.673%	8,341	-84.553%
2026-02-27	16.7200	18.0000	16.7200	16.8740	+0.440%	3,202	-83.522%
2026-02-26	16.9480	16.9480	16.6000	16.8000	-0.873%	218	-83.449%
2026-02-25	16.9520	17.1560	16.6000	16.9480	+0.881%	1,008	-83.594%
2026-02-24	15.6000	17.0600	15.6000	16.8000	+7.075%	1,263	-83.449%
2026-02-23	16.6000	17.4000	15.5460	15.6900	-7.706%	14,677	-82.279%
2026-02-20	17.0000	17.4800	16.4040	17.0000	+0.130%	1,751	-83.644%
2026-02-19	16.2660	17.0200	16.2660	16.9780	+4.377%	1,376	-83.623%
2026-02-18	17.1380	17.1380	16.0420	16.2660	-5.099%	6,088	-82.906%
2026-02-17	16.2000	17.2700	16.2000	17.1400	+3.253%	3,066	-83.778%
2026-02-13	16.7960	17.0260	15.8000	16.6000	-0.955%	2,634	-83.250%
2026-02-12	16.6320	17.1480	16.0020	16.7600	-2.784%	2,626	-83.410%
2026-02-11	16.2000	17.4000	16.2000	17.2400	-2.279%	4,729	-83.872%
2026-02-10	16.4200	17.9960	16.3840	17.6420	+7.442%	13,171	-84.239%
2026-02-09	12.2000	20.8000	12.2000	16.4200	+37.176%	299,681	-83.066%
2026-02-06	12.8000	12.8000	11.7400	11.9700	-0.664%	2,007	-76.771%
2026-02-05	11.5000	12.5800	11.5000	12.0500	+5.093%	2,195	-76.925%
2026-02-04	12.0000	12.0000	11.4200	11.4660	-3.338%	1,640	-75.750%
2026-02-03	12.3000	13.6760	11.7000	11.8620	-2.961%	3,306	-76.560%
2026-02-02	13.8020	14.7660	12.1240	12.2240	-7.394%	8,152	-77.254%
2026-01-30	12.2560	13.3700	12.2300	13.2000	-6.183%	5,998	-78.936%
2026-01-29	18.5000	18.5000	11.7000	14.0700	+0.500%	11,694	-80.238%
2026-01-28	16.6340	16.8780	13.4200	14.0000	-15.835%	8,369	-80.139%
2026-01-27	17.8000	17.8000	16.4000	16.6340	-3.515%	1,812	-83.284%
2026-01-26	18.4000	18.4000	17.2400	17.2400	-3.146%	575	-83.872%
2026-01-23	17.8000	18.5980	17.4000	17.8000	+3.404%	944	-84.379%
2026-01-22	18.2880	18.4000	17.2140	17.2140	-5.873%	3,663	-83.847%
2026-01-21	17.8700	18.2900	17.8700	18.2880	+2.339%	902	-84.796%
2026-01-20	18.0000	18.8000	17.8700	17.8700	-1.271%	1,343	-84.440%
2026-01-16	18.6000	19.4000	17.8920	18.1000	+0.033%	1,265	-84.638%
2026-01-15	18.0000	18.5580	18.0000	18.0940	-1.855%	1,006	-84.633%
2026-01-14	17.8000	18.9760	17.3000	18.4360	+4.738%	1,235	-84.918%
2026-01-13	17.2000	17.9980	17.2000	17.6020	+3.286%	875	-84.203%
2026-01-12	17.9800	18.1000	17.0420	17.0420	-0.919%	2,272	-83.684%
2026-01-09	18.0860	18.6000	17.2000	17.2000	-9.369%	4,060	-83.834%
2026-01-08	18.6400	19.6000	17.6000	18.9780	-0.305%	4,185	-85.349%
2026-01-07	19.0000	20.0000	18.6400	19.0360	-1.967%	1,010	-85.393%
2026-01-06	19.8980	20.4000	18.8560	19.4180	-1.929%	1,381	-85.681%
2026-01-05	19.6000	20.8000	18.9000	19.8000	+2.740%	3,066	-85.957%
2026-01-02	18.2940	20.8000	17.9760	19.2720	+5.890%	2,866	-85.572%
2025-12-31	17.6000	18.4180	16.4000	18.2000	+3.409%	5,291	-84.723%
2025-12-30	20.8000	21.4000	16.5860	17.6000	-16.981%	19,218	-84.202%
2025-12-29	20.4000	22.6000	20.0000	21.2000	+0.952%	5,622	-86.884%
2025-12-26	20.6000	21.7980	19.8740	21.0000	0.000%	1,160	-86.760%
2025-12-24	20.2000	21.4540	20.2000	21.0000	+3.960%	1,207	-86.760%
2025-12-23	19.3000	20.9980	19.2000	20.2000	+4.124%	12,248	-86.235%
2025-12-22	22.6000	23.0000	19.1000	19.4000	-12.613%	12,700	-85.668%
2025-12-19	23.4000	23.4000	22.0000	22.2000	-4.557%	7,542	-87.475%
2025-12-18	25.4000	25.4000	23.2000	23.2600	-5.447%	11,233	-88.046%
2025-12-17	23.0000	24.6000	22.9000	24.6000	+8.850%	16,221	-88.697%
2025-12-16	25.8000	26.1060	22.6000	22.6000	-13.740%	23,867	-87.697%
2025-12-15	26.6000	26.8000	25.6000	26.2000	-0.758%	10,173	-89.387%
2025-12-12	27.4000	27.4000	26.0000	26.4000	+1.149%	4,277	-89.468%
2025-12-11	26.6000	27.2000	25.6000	26.1000	-1.136%	9,793	-89.347%
2025-12-10	26.1000	26.6000	26.1000	26.4000	+1.305%	7,150	-89.468%
2025-12-09	24.6000	26.8880	24.6000	26.0600	+3.413%	6,120	-89.330%
2025-12-08	25.0000	26.4000	24.4000	25.2000	0.000%	10,403	-88.966%
2025-12-05	24.0000	26.1600	23.9000	25.2000	+5.000%	8,227	-88.966%
2025-12-04	24.0000	24.8400	23.2000	24.0000	+0.840%	2,858	-88.415%
2025-12-03	23.1980	25.3000	22.7000	23.8000	+3.478%	5,970	-88.317%
2025-12-02	20.2000	23.2000	19.6000	23.0000	-8.730%	10,444	-87.911%
2025-12-01	26.6000	26.6000	24.2000	25.2000	-5.970%	14,246	-88.966%
2025-11-28	28.0000	28.0000	24.5000	26.8000	+7.200%	20,328	-89.625%
2025-11-26	21.4000	26.2000	21.0000	25.0000	+21.359%	30,702	-88.878%
2025-11-25	17.0000	21.2000	17.0000	20.6000	+26.691%	25,913	-86.502%
2025-11-24	16.2040	17.3680	15.6000	16.2600	+1.625%	5,929	-82.900%
2025-11-21	15.8500	16.6380	15.0000	16.0000	-1.064%	3,580	-82.622%
2025-11-20	16.6920	17.6000	16.1700	16.1720	-4.871%	988	-82.807%
2025-11-19	17.7860	17.7860	16.9900	17.0000	-3.420%	2,534	-83.644%
2025-11-18	18.0000	18.4640	17.6020	17.6020	-2.233%	5,293	-84.203%
2025-11-17	18.5700	18.8500	18.0000	18.0040	-3.121%	3,615	-84.556%
2025-11-14	19.7560	19.7560	18.0000	18.5840	-8.000%	3,527	-85.038%
2025-11-13	20.0000	20.6000	19.0000	20.2000	+1.365%	7,381	-86.235%
2025-11-12	20.0000	20.1000	19.0000	19.9280	-0.360%	6,731	-86.047%
2025-11-11	20.6000	21.0000	20.0000	20.0000	-2.913%	1,565	-86.098%
2025-11-10	19.8000	21.0000	19.8000	20.6000	+5.091%	1,094	-86.502%
2025-11-07	21.0000	21.6000	19.3000	19.6020	-6.657%	9,903	-85.815%
2025-11-06	21.8000	22.4000	20.6000	21.0000	0.000%	4,403	-86.760%
2025-11-05	22.0000	22.5000	20.4000	21.0000	-5.405%	6,004	-86.760%
2025-11-04	21.8000	23.2460	21.0000	22.2000	+1.835%	3,902	-87.475%
2025-11-03	22.2000	22.4000	20.8000	21.8000	-2.679%	7,399	-87.245%
2025-10-31	22.2000	23.4000	21.4000	22.4000	+3.704%	6,340	-87.587%
2025-10-30	22.4000	22.8000	20.4980	21.6000	-6.087%	10,110	-87.127%
2025-10-29	25.2000	25.2000	23.0000	23.0000	-7.258%	5,472	-87.911%
2025-10-28	25.0000	25.4000	24.6000	24.8000	-0.800%	3,634	-88.788%
2025-10-27	24.2000	25.4000	24.1940	25.0000	+5.042%	4,584	-88.878%
2025-10-24	23.6000	24.0000	23.0000	23.8000	+0.847%	2,259	-88.317%
2025-10-23	21.8000	23.8000	21.6000	23.6000	+8.257%	4,485	-88.218%
2025-10-22	22.2000	22.4000	21.2000	21.8000	-1.802%	4,589	-87.245%
2025-10-21	22.8000	23.0000	22.0000	22.2000	-3.478%	3,200	-87.475%
2025-10-20	22.8000	23.0000	21.8000	23.0000	+5.505%	6,244	-87.911%
2025-10-17	20.4000	23.8000	20.4000	21.8000	+2.830%	4,842	-87.245%
2025-10-16	23.6000	23.6000	21.2000	21.2000	-10.924%	4,787	-86.884%
2025-10-15	22.2000	23.8000	22.0400	23.8000	+7.207%	14,222	-88.317%
2025-10-14	21.6000	22.4000	21.2000	22.2000	0.000%	3,726	-87.475%
2025-10-13	19.8760	22.6000	19.8760	22.2000	+12.235%	12,700	-87.475%
2025-10-10	22.4000	22.9000	19.2240	19.7800	-12.478%	9,831	-85.943%
2025-10-09	22.4000	23.1000	21.0000	22.6000	-0.877%	10,971	-87.697%
2025-10-08	22.6000	23.5980	22.2000	22.8000	-0.870%	12,226	-87.805%
2025-10-07	24.6000	25.2000	22.8000	23.0000	-7.258%	18,949	-87.911%
2025-10-06	25.6000	25.7800	24.2000	24.8000	-2.362%	6,179	-88.788%
2025-10-03	25.2000	27.1960	24.7500	25.4000	-1.550%	9,781	-89.053%
2025-10-02	25.8000	26.4000	24.4000	25.8000	+1.575%	9,860	-89.223%
2025-10-01	24.2000	25.4000	23.8000	25.4000	+5.833%	8,839	-89.053%
2025-09-30	26.0000	26.6000	23.6000	24.0000	-9.091%	22,712	-88.415%
2025-09-29	27.4000	27.4000	25.4000	26.4000	-2.941%	15,404	-89.468%
2025-09-26	28.6000	28.6000	27.2000	27.2000	-4.895%	5,644	-89.778%
2025-09-25	29.6000	29.6000	27.6000	28.6000	-5.298%	8,214	-90.278%
2025-09-24	29.8000	30.5080	29.0000	30.2000	+1.342%	7,843	-90.793%
2025-09-23	32.8000	32.8000	28.8000	29.8000	-8.589%	21,064	-90.669%
2025-09-22	29.0000	32.8000	28.4000	32.6000	+12.414%	17,363	-91.471%
2025-09-19	32.2000	32.2000	28.6000	29.0000	-9.375%	191,275	-90.412%
2025-09-18	30.4000	32.0000	29.8000	32.0000	+8.108%	7,253	-91.311%
2025-09-17	30.2000	31.6000	29.3200	29.6000	-3.268%	12,973	-90.606%
2025-09-16	30.8000	32.0000	29.8000	30.6000	-3.774%	21,460	-90.913%
2025-09-15	29.0000	31.8000	29.0000	31.8000	+1.274%	24,126	-91.256%
2025-09-12	37.6000	38.6000	29.7000	31.4000	-5.422%	451,282	-91.145%
2025-09-11	30.6000	34.2000	30.4000	33.2000	+8.497%	15,087	-91.625%
2025-09-10	29.8000	32.2000	29.8000	30.6000	+7.746%	13,095	-90.913%
2025-09-09	28.0000	29.0000	27.4000	28.4000	+2.158%	27,288	-90.210%
2025-09-08	34.4000	35.0000	24.8000	27.8000	-21.469%	57,670	-89.998%
2025-09-05	37.6000	38.2000	34.2000	35.4000	-5.851%	9,862	-92.145%
2025-09-04	36.0000	37.6000	33.6000	37.6000	+2.732%	27,024	-92.605%
2025-09-03	42.0000	42.4000	35.2000	36.6000	-9.852%	40,908	-92.403%
2025-09-02	47.8000	48.6000	40.0000	40.6000	-15.768%	85,925	-93.151%
2025-08-29	50.2000	52.6000	48.0000	48.2000	-5.118%	5,005	-94.231%
2025-08-28	52.8000	56.1640	49.3000	50.8000	-1.931%	18,434	-94.527%
2025-08-27	56.0000	57.8000	51.8000	51.8000	-7.500%	37,536	-94.632%
2025-08-26	50.6000	58.6000	50.6000	56.0000	+9.375%	42,979	-95.035%
2025-08-25	52.0000	53.2000	50.2000	51.2000	-5.882%	18,464	-94.569%
2025-08-22	42.0000	56.0000	42.0000	54.4000	+0.741%	47,436	-94.889%
2025-08-21	59.4000	59.4000	53.8000	54.0000	-8.784%	23,543	-94.851%
2025-08-20	49.2000	60.0000	47.0000	59.2000	+18.400%	59,623	-95.303%
2025-08-19	51.8000	52.8820	46.6000	50.0000	-1.186%	108,654	-94.439%
2025-08-18	46.0000	56.2000	46.0000	50.6000	+11.947%	102,498	-94.505%
2025-08-15	47.4000	51.8000	34.8020	45.2000	0.000%	175,648	-93.848%
2025-08-14	70.0000	72.0000	42.4000	45.2000	-34.870%	166,711	-93.848%
2025-08-13	65.6000	69.7360	64.0000	69.4000	+5.793%	36,360	-95.994%
2025-08-12	75.8000	77.8000	65.0000	65.6000	-14.136%	72,011	-95.761%
2025-08-11	79.8000	83.6000	74.2740	76.4000	-3.291%	44,607	-96.361%
2025-08-08	76.4000	79.6000	76.0180	79.0000	+4.775%	19,661	-96.480%
2025-08-07	76.8000	80.0000	72.4000	75.4000	-2.078%	26,492	-96.312%
2025-08-06	80.0000	81.4000	76.0000	77.0000	-3.266%	30,956	-96.389%
2025-08-05	75.6000	80.0000	75.2000	79.6000	+5.291%	37,372	-96.507%
2025-08-04	72.4000	78.0000	70.6000	75.6000	+3.279%	35,627	-96.322%
2025-08-01	86.0000	86.6000	70.0000	73.2000	-6.870%	66,324	-96.202%
2025-07-31	70.6000	85.2000	70.6000	78.6000	+12.607%	62,710	-96.462%
2025-07-30	78.0000	78.6000	67.2000	69.8000	-11.646%	75,074	-96.016%
2025-07-29	78.6000	88.8000	74.0000	79.0000	+4.497%	212,597	-96.480%
2025-07-28	54.0000	78.0000	54.0000	75.6000	+41.045%	239,194	-96.322%
2025-07-25	50.4000	55.5280	49.4000	53.6000	+7.631%	75,152	-94.813%
2025-07-24	52.6000	53.4000	49.8000	49.8000	-5.323%	31,766	-94.417%
2025-07-23	49.2000	55.6000	49.2000	52.6000	+7.787%	56,441	-94.714%
2025-07-22	50.6000	54.3000	46.5000	48.8000	+1.245%	88,521	-94.302%
2025-07-21	46.0000	51.0000	44.0000	48.2000	+13.146%	88,639	-94.231%
2025-07-18	43.6000	46.0000	42.0000	42.6000	+3.398%	26,547	-93.473%
2025-07-17	42.0000	47.7600	40.8140	41.2000	-1.905%	26,463	-93.251%
2025-07-16	41.6000	43.2000	40.0000	42.0000	+3.960%	18,507	-93.380%
2025-07-15	42.8000	44.2000	39.8000	40.4000	-7.339%	19,954	-93.118%
2025-07-14	36.4000	45.0000	36.4000	43.6000	+12.953%	34,260	-93.623%
2025-07-11	41.6000	43.2000	38.0000	38.6000	-9.390%	39,303	-92.797%
2025-07-10	43.0000	46.6000	39.2000	42.6000	-1.389%	30,346	-93.473%
2025-07-09	50.8000	53.3980	43.2000	43.2000	-11.837%	90,663	-93.564%
2025-07-08	30.4000	49.0000	30.4000	49.0000	+62.252%	330,354	-94.326%
2025-07-07	34.2000	34.2000	26.5000	30.2000	-10.119%	37,553	-90.793%
2025-07-03	32.4000	35.8000	31.4000	33.6000	+6.329%	36,718	-91.725%
2025-07-02	30.0000	33.0000	27.8000	31.6000	+6.040%	38,858	-91.201%
2025-07-01	23.0000	34.0000	21.6060	29.8000	+28.448%	109,939	-90.669%
2025-06-30	16.6000	26.2000	16.6000	23.2000	+45.000%	375,242	-88.015%
2025-06-27	18.9620	19.3100	16.0000	16.0000	-17.047%	6,912	-82.622%
2025-06-26	20.0000	20.0000	18.7020	19.2880	-1.592%	1,270	-85.584%
2025-06-25	19.1820	20.1980	18.6000	19.6000	+2.083%	3,775	-85.814%
2025-06-24	18.6360	20.6000	18.5000	19.2000	+3.226%	10,759	-85.518%
2025-06-23	19.4000	20.9980	18.6000	18.6000	-8.824%	11,845	-85.051%
2025-06-20	17.6000	23.0000	17.6000	20.4000	+14.607%	35,597	-86.370%
2025-06-18	17.0000	18.0000	16.6000	17.8000	+4.829%	3,111	-84.379%
2025-06-17	16.6000	17.4000	16.0800	16.9800	+4.815%	2,066	-83.625%
2025-06-16	15.8000	16.5980	15.8000	16.2000	+1.250%	1,897	-82.836%
2025-06-13	16.9320	16.9320	15.4000	16.0000	-4.773%	3,946	-82.622%
2025-06-12	17.2000	17.4000	16.8020	16.8020	-1.176%	1,071	-83.451%
2025-06-11	16.8000	17.4000	16.3400	17.0020	-0.141%	3,220	-83.646%
2025-06-10	17.8000	17.8000	16.8520	17.0260	-3.470%	1,907	-83.669%
2025-06-09	17.5340	17.8660	17.0000	17.6380	+1.719%	2,862	-84.236%
2025-06-06	17.2320	18.2000	16.6000	17.3400	-2.144%	5,511	-83.965%
2025-06-05	18.4000	18.4000	16.6060	17.7200	-0.337%	16,472	-84.309%
2025-06-04	16.9460	18.0000	16.8000	17.7800	+4.576%	9,598	-84.362%
2025-06-03	17.7780	18.0380	16.0000	17.0020	-7.928%	9,143	-83.646%
2025-06-02	17.4000	19.2000	17.4000	18.4660	-2.410%	21,602	-84.943%
2025-05-30	19.6000	21.0000	15.6140	18.9220	+8.660%	185,393	-85.305%
2025-05-29	18.3980	18.3980	17.2580	17.4140	-4.935%	387	-84.033%
2025-05-28	17.9240	18.3180	16.8060	18.3180	-0.618%	1,188	-84.821%
2025-05-27	18.6000	19.0500	16.0000	18.4320	-2.989%	3,063	-84.915%
2025-05-23	18.2000	19.0000	16.5300	19.0000	+4.396%	1,994	-85.366%
2025-05-22	17.9240	18.9860	17.4000	18.2000	+3.409%	1,013	-84.723%
2025-05-21	17.9000	18.2000	17.6000	17.6000	-3.286%	222	-84.202%
2025-05-20	18.4000	18.4000	18.0000	18.1980	-3.202%	202	-84.721%
2025-05-19	19.0000	19.0000	18.0000	18.8000	+2.397%	1,458	-85.210%
2025-05-16	18.2020	19.4000	17.6000	18.3600	+0.868%	1,153	-84.856%
2025-05-15	17.8200	18.6000	17.6000	18.2020	0.000%	1,278	-84.724%
2025-05-14	18.4680	18.8000	17.8000	18.2020	-1.939%	1,748	-84.724%
2025-05-13	19.2000	19.3000	17.6000	18.5620	-5.296%	2,753	-85.020%
2025-05-12	18.1800	19.6000	17.4000	19.6000	+13.953%	2,774	-85.814%
2025-05-09	16.8000	17.2000	16.8000	17.2000	+2.785%	1,235	-83.834%
2025-05-08	15.8880	16.7340	15.8200	16.7340	+2.161%	970	-83.384%
2025-05-07	14.4060	16.5980	14.4060	16.3800	+4.731%	3,480	-83.025%
2025-05-06	17.8000	18.3800	14.6240	15.6400	-11.957%	7,103	-82.222%
2025-05-05	18.2900	18.2900	16.2400	17.7640	-1.311%	3,829	-84.348%
2025-05-02	19.8000	19.8000	18.0000	18.0000	-8.332%	4,750	-84.553%
2025-05-01	18.8000	19.6420	18.2000	19.6360	+5.570%	1,442	-85.840%
2025-04-30	19.2000	19.2000	18.2000	18.6000	-2.105%	1,195	-85.051%
2025-04-29	20.0000	20.0000	18.8620	19.0000	-3.416%	1,237	-85.366%
2025-04-28	19.6000	19.8000	18.6000	19.6720	-0.646%	559	-85.866%
2025-04-25	19.6000	19.8000	18.0000	19.8000	+0.815%	841	-85.957%
2025-04-24	18.5000	19.6400	17.4000	19.6400	+4.479%	2,389	-85.843%
2025-04-23	17.6020	18.7980	17.6000	18.7980	+2.330%	1,431	-85.209%
2025-04-22	17.6000	18.6000	17.6000	18.3700	-1.237%	1,038	-84.864%
2025-04-21	18.6280	18.6280	17.8440	18.6000	+1.087%	2,397	-85.051%
2025-04-17	18.6000	18.6000	17.9420	18.4000	+2.222%	993	-84.889%
2025-04-16	17.3000	19.0000	17.3000	18.0000	+3.722%	4,695	-84.553%
2025-04-15	17.0000	18.4000	15.8000	17.3540	+0.405%	2,769	-83.978%
2025-04-14	16.4000	17.4000	15.0000	17.2840	+10.795%	7,223	-83.913%
2025-04-11	14.9680	16.3000	14.9680	15.6000	+8.787%	1,331	-82.176%
2025-04-10	15.0000	15.7980	14.2600	14.3400	-5.782%	3,604	-80.610%
2025-04-09	15.4780	15.9060	15.0000	15.2200	+4.247%	2,970	-81.731%
2025-04-08	13.6240	15.9480	13.6240	14.6000	-0.082%	2,544	-80.955%
2025-04-07	14.0000	15.7000	13.9980	14.6120	+4.342%	7,425	-80.971%

.dark-mode .zHqMtQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zHqMtQ{ color: #333333; background-color: white; border: 2px solid #333333; }MPUMega Matrix Inc.stock NYSEAMERICAN

MPU
Mega Matrix Inc.
stock NYSEAMERICAN