Mega Matrix Corp. - MPU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.85	0.85	0.85	0.87	0.82	35,010
February 19, 2026	0.81	0.85	0.85	0.85	0.81	27,526
February 18, 2026	0.86	0.81	0.81	0.86	0.8	121,800
February 17, 2026	0.81	0.86	0.86	0.86	0.81	61,327
February 13, 2026	0.84	0.83	0.83	0.85	0.79	52,700
February 12, 2026	0.83	0.84	0.84	0.86	0.8	52,528
February 11, 2026	0.81	0.86	0.86	0.87	0.81	94,580
February 10, 2026	0.82	0.88	0.88	0.9	0.82	263,428
February 09, 2026	0.61	0.82	0.82	1.04	0.61	5.99M
February 06, 2026	0.64	0.6	0.6	0.64	0.59	40,130
February 05, 2026	0.57	0.6	0.6	0.63	0.57	43,909
February 04, 2026	0.6	0.57	0.57	0.6	0.57	32,806
February 03, 2026	0.62	0.59	0.59	0.68	0.59	66,114
February 02, 2026	0.69	0.61	0.61	0.74	0.61	163,048
January 30, 2026	0.61	0.66	0.66	0.67	0.61	120,000
January 29, 2026	0.93	0.7	0.7	0.93	0.59	233,900
January 28, 2026	0.83	0.7	0.7	0.84	0.67	167,400
January 27, 2026	0.89	0.83	0.83	0.89	0.82	36,246
January 26, 2026	0.92	0.86	0.86	0.92	0.86	11,500
January 23, 2026	0.89	0.89	0.89	0.93	0.87	18,900
January 22, 2026	0.91	0.86	0.86	0.92	0.86	73,300
January 21, 2026	0.89	0.91	0.91	0.91	0.89	17,972
January 20, 2026	0.9	0.89	0.89	0.94	0.89	26,900
January 16, 2026	0.93	0.91	0.91	0.97	0.89	25,309
January 15, 2026	0.9	0.9	0.9	0.93	0.9	20,129
January 14, 2026	0.89	0.92	0.92	0.95	0.87	24,700
January 13, 2026	0.86	0.88	0.88	0.9	0.86	17,508
January 12, 2026	0.9	0.85	0.85	0.91	0.85	45,432
January 09, 2026	0.9	0.86	0.86	0.93	0.86	81,200
January 08, 2026	0.93	0.95	0.95	0.98	0.88	83,708
January 07, 2026	0.95	0.95	0.95	1	0.93	20,200
January 06, 2026	0.99	0.97	0.97	1.02	0.94	27,615
January 05, 2026	0.98	0.99	0.99	1.04	0.95	61,317
January 02, 2026	0.91	0.96	0.96	1.04	0.9	57,328
December 31, 2025	0.88	0.91	0.91	0.92	0.82	105,811
December 30, 2025	1.04	0.88	0.88	1.07	0.83	384,400
December 29, 2025	1.02	1.06	1.06	1.13	1	112,440
December 26, 2025	1.03	1.05	1.05	1.09	0.99	23,200
December 24, 2025	1.01	1.05	1.05	1.07	1.01	24,138
December 23, 2025	0.97	1.01	1.01	1.05	0.96	244,954
December 22, 2025	1.13	0.97	0.97	1.15	0.96	254,000
December 19, 2025	1.17	1.11	1.11	1.17	1.1	150,846
December 18, 2025	1.27	1.16	1.16	1.27	1.16	224,700
December 17, 2025	1.15	1.23	1.23	1.23	1.15	324,418
December 16, 2025	1.29	1.13	1.13	1.31	1.13	477,336
December 15, 2025	1.33	1.31	1.31	1.34	1.28	203,466
December 12, 2025	1.37	1.32	1.32	1.37	1.3	85,536
December 11, 2025	1.33	1.31	1.31	1.36	1.28	195,900
December 10, 2025	1.31	1.32	1.32	1.33	1.31	143,000
December 09, 2025	1.23	1.3	1.3	1.34	1.23	122,400
December 08, 2025	1.25	1.26	1.26	1.32	1.22	208,069
December 05, 2025	1.2	1.26	1.26	1.31	1.2	164,535
December 04, 2025	1.2	1.2	1.2	1.24	1.16	57,200
December 03, 2025	1.16	1.19	1.19	1.26	1.14	119,399
December 02, 2025	1.01	1.15	1.15	1.16	0.98	208,900
December 01, 2025	1.33	1.26	1.26	1.33	1.21	284,918
November 28, 2025	1.4	1.34	1.34	1.4	1.23	406,600
November 26, 2025	1.07	1.25	1.25	1.31	1.05	614,040
November 25, 2025	0.85	1.03	1.03	1.06	0.85	518,300
November 24, 2025	0.81	0.81	0.81	0.87	0.78	118,600

Mega Matrix Corp. (MPU) AMEX