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)

0.9461 +0.0754 (+8.66%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.9800 1.050 0.7807 0.9461 3,707,865 +0.08(+8.66%)
May 29, 2025 0.9199 0.9199 0.8629 0.8707 7,693 -0.05(-4.94%)
May 28, 2025 0.8962 0.9159 0.8403 0.9159 23,767 -0.01(-0.62%)
May 27, 2025 0.9300 0.9525 0.8000 0.9216 61,265 -0.03(-2.99%)
May 23, 2025 0.9100 0.9500 0.8265 0.9500 39,880 +0.04(+4.40%)
May 22, 2025 0.8962 0.9493 0.8700 0.9100 20,251 +0.03(+3.41%)
May 21, 2025 0.8900 0.9100 0.8800 0.8800 4,437 -0.03(-3.29%)
May 20, 2025 0.9200 0.9200 0.9000 0.9099 4,030 -0.03(-3.20%)
May 19, 2025 0.9500 0.9500 0.9000 0.9400 29,154 +0.02(+2.40%)
May 16, 2025 0.9101 0.9700 0.8800 0.9180 23,051 +0.01(+0.87%)
May 15, 2025 0.8910 0.9300 0.8800 0.9101 22,552 +0.00(+0.00%)
May 14, 2025 0.9234 0.9400 0.8900 0.9101 34,960 -0.02(-1.94%)
May 13, 2025 0.9600 0.9650 0.8800 0.9281 55,061 -0.05(-5.30%)
May 12, 2025 0.9100 0.9800 0.8700 0.9800 55,484 +0.12(+13.95%)
May 09, 2025 0.8400 0.8600 0.8400 0.8600 24,708 +0.02(+2.78%)
May 08, 2025 0.7944 0.8367 0.7910 0.8367 19,404 +0.02(+2.16%)
May 07, 2025 0.7203 0.8299 0.7203 0.8190 69,601 +0.04(+4.73%)
May 06, 2025 0.8900 0.9190 0.7312 0.7820 142,049 -0.11(-11.96%)
May 05, 2025 0.9145 0.9145 0.8120 0.8882 76,585 -0.01(-1.31%)
May 02, 2025 0.9900 0.9900 0.9000 0.9000 94,995 -0.08(-8.33%)
May 01, 2025 0.9400 0.9821 0.9100 0.9818 28,823 +0.05(+5.57%)
Apr 30, 2025 0.9600 0.9600 0.9100 0.9300 23,894 -0.02(-2.11%)
Apr 29, 2025 1.000 1.000 0.9431 0.9500 24,745 -0.03(-3.42%)
Apr 28, 2025 0.9800 0.9900 0.9300 0.9836 11,077 -0.01(-0.65%)
Apr 25, 2025 0.9800 0.9900 0.9000 0.9900 16,810 +0.01(+0.81%)
Apr 24, 2025 0.9250 0.9820 0.8700 0.9820 47,772 +0.04(+4.48%)
Apr 23, 2025 0.8801 0.9399 0.8800 0.9399 28,622 +0.02(+2.33%)
Apr 22, 2025 0.8800 0.9300 0.8800 0.9185 20,767 -0.01(-1.24%)
Apr 21, 2025 0.9314 0.9314 0.8922 0.9300 47,944 +0.01(+1.09%)
Apr 17, 2025 0.9300 0.9300 0.8971 0.9200 19,860 +0.02(+2.22%)
Apr 16, 2025 0.8650 0.9500 0.8650 0.9000 93,901 +0.03(+3.72%)
Apr 15, 2025 0.8500 0.9200 0.7900 0.8677 55,381 +0.00(+0.40%)
Apr 14, 2025 0.8200 0.8700 0.7500 0.8642 144,462 +0.08(+10.79%)
Apr 11, 2025 0.7484 0.8150 0.7484 0.7800 26,615 +0.06(+8.79%)
Apr 10, 2025 0.7500 0.7899 0.7130 0.7170 72,070 -0.04(-5.78%)
Apr 09, 2025 0.7739 0.7953 0.7500 0.7610 59,388 +0.03(+4.25%)
Apr 08, 2025 0.6812 0.7974 0.6812 0.7300 50,879 -0.00(-0.08%)
Apr 07, 2025 0.7000 0.7850 0.6999 0.7306 148,495 +0.03(+4.34%)
Apr 04, 2025 0.7634 0.8150 0.7195 0.7002 128,987 -0.06(-7.73%)
Apr 03, 2025 0.7300 0.8400 0.7300 0.7589 91,518 +0.01(+1.19%)
Apr 02, 2025 0.7000 0.7694 0.6701 0.7500 53,421 +0.06(+9.33%)
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 Of Service.