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 )

1.445 -0.005 (-0.34%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 26, 2024 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 (%)
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%)
Dec 02, 2024 1.850 1.907 1.800 1.860 154,197 +0.06(+3.33%)
Nov 29, 2024 1.820 1.970 1.710 1.800 99,847 -0.02(-1.10%)
Nov 27, 2024 1.700 1.870 1.640 1.820 162,779 +0.13(+7.69%)
Nov 26, 2024 1.560 1.700 1.520 1.690 52,743 +0.14(+9.03%)
Nov 25, 2024 1.680 1.700 1.550 1.550 101,767 -0.12(-7.19%)
Nov 22, 2024 1.650 1.730 1.650 1.670 83,332 +0.04(+2.45%)
Nov 21, 2024 1.580 1.660 1.580 1.630 64,476 +0.06(+3.82%)
Nov 20, 2024 1.570 1.650 1.550 1.570 67,407 +0.01(+0.64%)
Nov 19, 2024 1.620 1.664 1.560 1.560 74,787 -0.04(-2.50%)
Nov 18, 2024 1.620 1.700 1.600 1.600 31,135 -0.02(-1.23%)
Nov 15, 2024 1.700 1.786 1.600 1.620 71,998 -0.08(-4.71%)
Nov 14, 2024 1.740 1.840 1.700 1.700 150,538 -0.05(-2.86%)
Nov 13, 2024 1.560 1.780 1.560 1.750 275,360 +0.16(+10.06%)
Nov 12, 2024 1.640 1.730 1.520 1.590 151,987 +0.01(+0.63%)
Nov 11, 2024 1.490 1.720 1.470 1.580 149,071 -0.01(-0.63%)
Nov 08, 2024 1.690 1.700 1.530 1.590 58,340 -0.07(-4.22%)
Nov 07, 2024 1.650 1.700 1.590 1.660 52,221 +0.03(+1.84%)
Nov 06, 2024 1.700 1.700 1.560 1.630 27,896 +0.01(+0.62%)
Nov 05, 2024 1.650 1.710 1.590 1.620 125,494 -0.02(-1.22%)
Nov 04, 2024 1.670 1.710 1.617 1.640 93,774 -0.03(-1.80%)
Nov 01, 2024 1.590 1.725 1.530 1.670 86,772 +0.06(+3.73%)
Oct 31, 2024 1.450 1.617 1.400 1.610 77,677 +0.13(+8.78%)
Oct 30, 2024 1.490 1.523 1.360 1.480 94,404 -0.01(-0.67%)
Oct 29, 2024 1.480 1.510 1.350 1.490 156,815 -0.01(-0.67%)
Oct 28, 2024 1.320 1.650 1.300 1.500 526,946 +0.23(+18.11%)
Oct 25, 2024 1.310 1.320 1.230 1.270 50,298 -0.01(-0.78%)
Oct 24, 2024 1.290 1.290 1.232 1.280 21,194 -0.03(-2.29%)
Oct 23, 2024 1.250 1.310 1.210 1.310 40,142 +0.03(+2.34%)
Oct 22, 2024 1.400 1.400 1.230 1.280 53,505 -0.11(-7.91%)
Oct 21, 2024 1.350 1.390 1.330 1.390 24,998 +0.03(+2.21%)
Oct 18, 2024 1.340 1.360 1.320 1.360 9,934 +0.00(+0.00%)
Oct 17, 2024 1.360 1.360 1.291 1.360 32,504 -0.03(-2.16%)
Oct 16, 2024 1.380 1.390 1.330 1.390 28,238 +0.01(+0.72%)
Oct 15, 2024 1.380 1.380 1.300 1.380 41,172 -0.02(-1.43%)
Oct 14, 2024 1.340 1.400 1.315 1.400 57,902 +0.02(+1.45%)
Oct 11, 2024 1.350 1.380 1.290 1.380 68,985 -0.01(-0.72%)
Oct 10, 2024 1.300 1.400 1.202 1.390 125,682 +0.11(+8.59%)
Oct 09, 2024 1.110 1.280 1.101 1.280 124,825 +0.15(+13.27%)
Oct 08, 2024 1.140 1.140 1.020 1.130 270,803 -0.01(-0.88%)
Oct 07, 2024 0.9500 1.200 0.9300 1.140 186,446 +0.21(+22.58%)
Oct 04, 2024 0.8700 0.9500 0.8541 0.9300 133,408 +0.03(+3.88%)
Oct 03, 2024 0.9010 1.100 0.7800 0.8953 480,711 -0.03(-3.63%)
Oct 02, 2024 0.9400 0.9472 0.8300 0.9290 223,544 -0.04(-4.23%)
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.