S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

MEGA MAT (MPU)

NYSE

$0.30-$0.03 (-9.91%)

Price as of Jun 03, 2026 4:35 PM EDT

N/A
Market Cap
-60.83%
1-Year Change
Entertainment
Industry

1 Month
-43.04%

Low Price$0.33

High Price$0.62
3 Months
-63.15%

Low Price$0.33

High Price$0.90
1 Year
-62.54%

Low Price$0.33

High Price$3.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.40	0.42	0.33	0.33	-16.31%	168,814
06/01/2026	0.41	0.42	0.39	0.40	-0.28%	136,857
05/29/2026	0.42	0.42	0.39	0.40	-3.86%	56,640
05/28/2026	0.41	0.42	0.38	0.42	+1.22%	145,780
05/27/2026	0.45	0.45	0.41	0.41	-3.16%	64,460
05/26/2026	0.51	0.55	0.42	0.42	-21.02%	195,279
05/22/2026	0.56	0.57	0.53	0.54	-2.56%	157,820
05/21/2026	0.57	0.57	0.53	0.55	+0.03%	25,683
05/20/2026	0.56	0.58	0.54	0.55	-1.78%	32,969
05/19/2026	0.50	0.56	0.50	0.56	-10.16%	51,680
05/18/2026	0.53	0.66	0.53	0.62	+24.66%	263,403
05/15/2026	0.53	0.53	0.50	0.50	-2.91%	20,201
05/14/2026	0.52	0.57	0.52	0.52	+2.96%	20,749
05/13/2026	0.55	0.58	0.50	0.50	-7.37%	95,666
05/12/2026	0.55	0.58	0.54	0.54	-1.80%	31,198
05/11/2026	0.56	0.60	0.54	0.55	-3.05%	94,801
05/08/2026	0.62	0.62	0.56	0.57	-5.31%	37,491
05/07/2026	0.60	0.60	0.56	0.60	+2.39%	39,716
05/06/2026	0.57	0.61	0.56	0.59	+1.25%	51,076
05/05/2026	0.63	0.63	0.56	0.58	-1.16%	49,388
05/04/2026	0.53	0.58	0.53	0.58	+11.46%	37,427
05/01/2026	0.55	0.55	0.50	0.52	-2.58%	33,994
04/30/2026	0.61	0.61	0.53	0.54	-7.75%	56,596
04/29/2026	0.60	0.62	0.56	0.58	-7.95%	92,046
04/28/2026	0.60	0.65	0.60	0.63	+6.02%	31,804
04/27/2026	0.61	0.66	0.59	0.60	-3.97%	40,281
04/24/2026	0.63	0.69	0.61	0.62	+3.96%	61,570
04/23/2026	0.63	0.68	0.56	0.60	-1.80%	73,195
04/22/2026	0.68	0.72	0.61	0.61	-6.17%	36,075
04/21/2026	0.69	0.70	0.65	0.65	-6.20%	28,540
04/20/2026	0.72	0.72	0.69	0.69	-0.42%	15,042
04/17/2026	0.75	0.75	0.70	0.70	-2.86%	22,966
04/16/2026	0.73	0.74	0.69	0.72	-2.08%	62,881
04/16/2026	-$0.38 Earnings
04/15/2026	0.71	0.74	0.71	0.73	+3.15%	66,780
04/14/2026	0.71	0.71	0.69	0.71	+6.18%	38,493
04/13/2026	0.68	0.69	0.63	0.67	+1.17%	23,394
04/10/2026	0.65	0.72	0.65	0.66	-0.30%	20,410
04/09/2026	0.62	0.70	0.61	0.66	-10.49%	268,554
04/08/2026	0.71	0.76	0.71	0.74	+2.78%	27,529
04/07/2026	0.73	0.75	0.71	0.72	-5.26%	118,370
04/06/2026	0.74	0.80	0.70	0.76	-6.17%	258,370
04/02/2026	0.77	0.81	0.77	0.81	+6.58%	18,482
04/01/2026	0.76	0.76	0.74	0.76	0.00%	5,444
03/31/2026	0.74	0.76	0.74	0.76	+0.66%	23,416
03/30/2026	0.74	0.76	0.74	0.76	+1.34%	64,468
03/27/2026	0.74	0.77	0.74	0.75	-0.76%	36,091
03/26/2026	0.76	0.76	0.74	0.75	-1.09%	2,785
03/25/2026	0.73	0.80	0.71	0.76	-0.69%	97,249
03/24/2026	0.80	0.80	0.74	0.76	+1.91%	24,133
03/23/2026	0.81	0.84	0.70	0.75	-9.64%	46,844
03/20/2026	0.81	0.83	0.81	0.83	+1.43%	6,843
03/19/2026	0.85	0.85	0.81	0.82	-5.93%	16,158
03/18/2026	0.88	0.88	0.83	0.87	+0.72%	52,114
03/17/2026	0.88	0.89	0.86	0.86	-4.31%	29,096
03/16/2026	0.84	0.92	0.84	0.90	+7.45%	73,376
03/13/2026	0.84	0.87	0.84	0.84	-1.40%	21,509
03/12/2026	0.70	0.87	0.70	0.85	-2.36%	76,437
03/11/2026	0.86	0.94	0.85	0.87	+1.45%	43,659
03/10/2026	0.86	0.88	0.84	0.86	0.00%	67,903
03/09/2026	1.10	1.10	0.86	0.86	-3.37%	20,003
03/06/2026	0.89	0.90	0.86	0.89	-1.51%	17,903
03/05/2026	0.88	0.94	0.84	0.90	+2.73%	41,550
03/04/2026	0.88	0.91	0.86	0.88	-0.05%	182,766
03/03/2026	0.84	0.91	0.84	0.88	-2.22%	39,917
03/02/2026	0.84	1.00	0.84	0.90	+6.67%	166,825
02/27/2026	0.84	0.90	0.84	0.84	+0.44%	64,032
02/26/2026	0.85	0.85	0.83	0.84	-0.87%	4,352
02/25/2026	0.85	0.86	0.83	0.85	+0.88%	20,169
02/24/2026	0.78	0.85	0.78	0.84	+7.07%	25,264
02/23/2026	0.83	0.87	0.78	0.78	-7.71%	293,549
02/20/2026	0.85	0.87	0.82	0.85	+0.13%	35,010
02/19/2026	0.81	0.85	0.81	0.85	+4.38%	27,526
02/18/2026	0.86	0.86	0.80	0.81	-5.10%	121,754
02/17/2026	0.81	0.86	0.81	0.86	+3.25%	61,327
02/13/2026	0.84	0.85	0.79	0.83	-0.95%	52,677
02/12/2026	0.83	0.86	0.80	0.84	-2.78%	52,528
02/11/2026	0.81	0.87	0.81	0.86	-2.28%	94,580
02/10/2026	0.82	0.90	0.82	0.88	+7.44%	263,428
02/09/2026	0.61	1.04	0.61	0.82	+37.18%	5,993,621
02/06/2026	0.64	0.64	0.59	0.60	-0.66%	40,130
02/05/2026	0.58	0.63	0.58	0.60	+5.09%	43,909
02/04/2026	0.60	0.60	0.57	0.57	-3.34%	32,806
02/03/2026	0.62	0.68	0.59	0.59	-2.96%	66,114
02/02/2026	0.69	0.74	0.61	0.61	-7.39%	163,048
01/30/2026	0.61	0.67	0.61	0.66	-6.18%	119,960
01/29/2026	0.93	0.93	0.59	0.70	+0.50%	233,880
01/28/2026	0.83	0.84	0.67	0.70	-15.84%	167,387
01/27/2026	0.89	0.89	0.82	0.83	-3.52%	36,246
01/26/2026	0.92	0.92	0.86	0.86	-3.15%	11,499
01/23/2026	0.89	0.93	0.87	0.89	+3.40%	18,880
01/22/2026	0.91	0.92	0.86	0.86	-5.87%	73,253
01/21/2026	0.89	0.91	0.89	0.91	+2.34%	18,045
01/20/2026	0.90	0.94	0.89	0.89	-1.27%	26,853
01/16/2026	0.93	0.97	0.89	0.91	+0.04%	25,309
01/15/2026	0.90	0.93	0.90	0.90	-1.85%	20,129
01/14/2026	0.89	0.95	0.86	0.92	+4.73%	24,697
01/13/2026	0.86	0.90	0.86	0.88	+3.29%	17,508
01/12/2026	0.90	0.91	0.85	0.85	-0.92%	45,432
01/09/2026	0.90	0.93	0.86	0.86	-9.37%	81,194