2m 2m 2m 2m 2m 2m 2m
MEGA MATRIX-A (MPU)
NYSE
$2.72+$0.02 (+0.70%)
Price as of Oct 02, 2026 7:55 PM EDT- N/AMarket Cap
- -89.37%1-Year Change
- EntertainmentIndustry
MEGA MATRIX-A (MPU)
$2.72+$0.02 (+0.70%)
- 1 Month-23.81%Low Price$3.72High Price$3.24
- 3 Months-55.95%Low Price$3.42High Price$3.24
- 1 Year-89.37%Low Price$3.42High Price$3.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 2.65 | 2.79 | 2.62 | 2.70 | +1.12% | 2,568 |
10/01/2026 | 2.62 | 2.67 | 2.61 | 2.67 | -1.11% | 3,961 |
09/30/2026 | 2.95 | 2.95 | 2.70 | 2.70 | -8.47% | 2,718 |
09/29/2026 | 3.04 | 3.04 | 2.73 | 2.95 | +6.50% | 6,880 |
09/28/2026 | 2.82 | 2.82 | 2.77 | 2.77 | -0.38% | 3,621 |
09/25/2026 | 2.86 | 2.86 | 2.78 | 2.78 | -3.45% | 3,500 |
09/24/2026 | 2.80 | 2.90 | 2.80 | 2.88 | +2.86% | 7,349 |
09/23/2026 | 2.76 | 2.91 | 2.73 | 2.80 | -1.93% | 11,163 |
09/22/2026 | 2.70 | 2.97 | 2.63 | 2.86 | +4.20% | 9,029 |
09/21/2026 | 3.17 | 3.23 | 2.71 | 2.74 | -13.02% | 49,374 |
09/18/2026 | 3.13 | 3.34 | 3.05 | 3.15 | +0.32% | 12,364 |
09/17/2026 | 3.25 | 3.46 | 3.10 | 3.14 | -2.96% | 39,737 |
09/16/2026 | 3.88 | 3.88 | 3.21 | 3.24 | -13.99% | 49,126 |
09/16/2026 |
1:20 Split | |||||
09/15/2026 | 4.00 | 4.00 | 3.69 | 3.76 | -2.74% | 138,501 |
09/14/2026 | 3.86 | 4.00 | 3.71 | 3.87 | -1.83% | 175,160 |
09/11/2026 | 3.72 | 4.00 | 3.72 | 3.94 | +3.44% | 169,225 |
09/10/2026 | 3.70 | 3.82 | 3.70 | 3.81 | +2.34% | 149,642 |
09/09/2026 | 3.91 | 3.91 | 3.72 | 3.72 | -3.02% | 85,124 |
09/08/2026 | 3.65 | 3.96 | 3.60 | 3.84 | +1.53% | 141,132 |
09/04/2026 | 3.80 | 3.89 | 3.67 | 3.78 | 0.00% | 136,456 |
09/03/2026 | 3.80 | 3.98 | 3.65 | 3.78 | +6.66% | 362,451 |
09/02/2026 | 3.80 | 4.00 | 3.47 | 3.54 | +3.57% | 329,835 |
09/01/2026 | 4.10 | 4.21 | 3.31 | 3.42 | -14.88% | 239,774 |
08/31/2026 | 4.49 | 4.49 | 3.81 | 4.02 | -9.46% | 253,330 |
08/28/2026 | 4.52 | 4.96 | 4.32 | 4.44 | -1.77% | 88,142 |
08/27/2026 | 4.58 | 4.80 | 4.41 | 4.52 | -1.31% | 774,942 |
08/26/2026 | 4.45 | 4.60 | 4.42 | 4.58 | +6.02% | 469,200 |
08/25/2026 | 4.20 | 4.58 | 4.20 | 4.32 | -0.32% | 168,814 |
08/24/2026 | 4.31 | 4.70 | 4.20 | 4.33 | +1.21% | 257,147 |
08/21/2026 | 4.22 | 4.57 | 4.20 | 4.28 | +7.05% | 132,338 |
08/20/2026 | 4.26 | 4.26 | 4.00 | 4.00 | -0.99% | 98,004 |
08/19/2026 | 4.09 | 4.35 | 4.00 | 4.04 | +1.00% | 52,161 |
08/18/2026 | 4.00 | 4.09 | 4.00 | 4.00 | -1.19% | 39,633 |
08/17/2026 | 4.09 | 4.38 | 4.00 | 4.05 | -3.53% | 96,153 |
08/14/2026 | 4.18 | 4.20 | 4.04 | 4.20 | +4.38% | 67,723 |
08/13/2026 | 4.12 | 4.21 | 4.00 | 4.02 | -5.32% | 88,875 |
08/12/2026 | 4.28 | 4.28 | 4.00 | 4.25 | -3.10% | 71,433 |
08/11/2026 | 4.20 | 4.38 | 4.10 | 4.38 | +1.44% | 115,864 |
08/10/2026 | 4.13 | 4.40 | 4.13 | 4.32 | +7.41% | 75,278 |
08/07/2026 | 4.20 | 4.26 | 3.85 | 4.02 | -2.43% | 131,644 |
08/06/2026 | 4.30 | 4.52 | 3.90 | 4.12 | -5.02% | 509,530 |
08/05/2026 | 4.67 | 4.75 | 4.20 | 4.34 | -6.47% | 982,909 |
08/04/2026 | 4.97 | 5.10 | 4.12 | 4.64 | -3.73% | 161,988 |
08/03/2026 | 4.91 | 5.26 | 4.71 | 4.82 | +1.56% | 144,802 |
07/31/2026 | 4.88 | 5.00 | 4.67 | 4.75 | -0.46% | 109,283 |
07/30/2026 | 4.87 | 5.00 | 4.74 | 4.77 | -1.65% | 58,284 |
07/29/2026 | 4.94 | 5.00 | 4.59 | 4.85 | +0.71% | 45,846 |
07/28/2026 | 4.55 | 5.62 | 4.51 | 4.81 | +7.99% | 110,250 |
07/27/2026 | 4.69 | 4.72 | 4.20 | 4.46 | -2.83% | 14,880 |
07/24/2026 | 4.52 | 4.70 | 4.50 | 4.59 | -2.38% | 48,175 |
07/23/2026 | 4.52 | 7.00 | 4.48 | 4.70 | -0.34% | 276,251 |
07/22/2026 | 4.15 | 4.78 | 4.12 | 4.72 | +12.29% | 124,702 |
07/21/2026 | 4.38 | 4.78 | 4.10 | 4.20 | -3.23% | 356,539 |
07/20/2026 | 4.66 | 4.91 | 4.20 | 4.34 | -7.66% | 333,791 |
07/17/2026 | 4.86 | 4.92 | 4.52 | 4.70 | -4.70% | 218,891 |
07/16/2026 | 4.87 | 5.04 | 4.82 | 4.93 | -1.75% | 326,573 |
07/15/2026 | 5.00 | 5.15 | 4.87 | 5.02 | +0.40% | 441,397 |
07/14/2026 | 5.04 | 5.04 | 4.86 | 5.00 | +0.81% | 171,888 |
07/13/2026 | 5.28 | 5.30 | 4.63 | 4.96 | -0.80% | 409,522 |
07/10/2026 | 5.00 | 5.22 | 4.72 | 5.00 | 0.00% | 1,386,367 |
07/09/2026 | 5.42 | 5.60 | 4.91 | 5.00 | -7.03% | 309,681 |
07/08/2026 | 6.07 | 6.16 | 5.26 | 5.38 | -10.66% | 174,132 |
07/07/2026 | 6.18 | 6.30 | 5.54 | 6.02 | -5.94% | 129,766 |
07/06/2026 | 6.44 | 6.44 | 5.80 | 6.40 | +4.40% | 77,216 |
07/02/2026 | 6.02 | 6.40 | 5.92 | 6.13 | +1.89% | 165,424 |
07/01/2026 | 5.90 | 6.38 | 5.71 | 6.02 | +1.97% | 175,688 |
06/30/2026 | 6.20 | 6.28 | 5.62 | 5.90 | -6.02% | 175,978 |
06/29/2026 | 6.04 | 6.40 | 5.83 | 6.28 | +5.12% | 73,331 |
06/26/2026 | 5.75 | 6.12 | 5.75 | 5.97 | -2.32% | 88,348 |
06/25/2026 | 6.20 | 6.22 | 5.84 | 6.11 | -7.45% | 91,872 |
06/24/2026 | 6.31 | 6.80 | 5.97 | 6.61 | +1.54% | 145,196 |
06/23/2026 | 6.50 | 6.51 | 5.40 | 6.51 | +1.34% | 356,534 |
06/22/2026 | 6.19 | 6.42 | 6.04 | 6.42 | +0.66% | 202,154 |
06/18/2026 | 6.62 | 6.62 | 6.02 | 6.38 | -6.48% | 272,376 |
06/17/2026 | 6.22 | 7.06 | 6.22 | 6.82 | +9.63% | 675,154 |
06/16/2026 | 6.30 | 6.35 | 5.89 | 6.22 | -8.49% | 455,569 |
06/15/2026 | 8.50 | 8.50 | 6.04 | 6.80 | -19.85% | 1,271,452 |
06/12/2026 | 9.15 | 9.60 | 7.62 | 8.48 | -6.42% | 503,158 |
06/11/2026 | 9.13 | 10.34 | 8.32 | 9.06 | -5.07% | 1,687,709 |
06/10/2026 | 6.48 | 9.98 | 6.14 | 9.55 | +36.67% | 7,133,431 |
06/09/2026 | 4.90 | 15.60 | 4.28 | 6.99 | +51.87% | 169,483,747 |
06/08/2026 | 4.60 | 4.75 | 4.20 | 4.60 | -13.27% | 1,012,864 |
06/05/2026 | 6.00 | 6.00 | 5.30 | 5.30 | -11.60% | 6,626,487 |
06/04/2026 | 5.76 | 6.25 | 5.76 | 6.00 | -0.0003% | 213,767 |
06/03/2026 | 7.00 | 7.00 | 5.13 | 6.00 | -9.91% | 521,436 |
06/02/2026 | 8.00 | 8.40 | 6.66 | 6.66 | -16.31% | 168,814 |
06/01/2026 | 8.19 | 8.33 | 7.74 | 7.96 | -0.28% | 136,857 |
05/29/2026 | 8.30 | 8.30 | 7.80 | 7.98 | -3.86% | 56,640 |
05/28/2026 | 8.20 | 8.30 | 7.66 | 8.30 | +1.22% | 145,780 |
05/27/2026 | 8.90 | 9.06 | 8.20 | 8.20 | -3.16% | 64,460 |
05/26/2026 | 10.20 | 11.00 | 8.47 | 8.47 | -21.02% | 195,279 |
05/22/2026 | 11.12 | 11.46 | 10.60 | 10.72 | -2.56% | 157,820 |
05/21/2026 | 11.40 | 11.40 | 10.67 | 11.00 | +0.03% | 25,683 |
05/20/2026 | 11.20 | 11.60 | 10.70 | 11.00 | -1.78% | 32,969 |
05/19/2026 | 10.01 | 11.30 | 10.01 | 11.20 | -10.16% | 51,680 |
05/18/2026 | 10.60 | 13.20 | 10.60 | 12.47 | +24.66% | 263,403 |
05/15/2026 | 10.55 | 10.55 | 10.00 | 10.00 | -2.91% | 20,201 |
05/14/2026 | 10.30 | 11.38 | 10.30 | 10.30 | +2.96% | 20,749 |
05/13/2026 | 11.00 | 11.60 | 10.00 | 10.00 | -7.37% | 95,666 |