If you invested $1000 in Mega Matrix Corp. (MPU) 10 years ago, it would be worth $74.67 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.29, while $1000 invested 1 year ago would be worth $110.04. This corresponds to total returns of -92.53%, -98.67%, -89%, respectively, with annualized returns of -22.84%, -57.86%, -89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 2.8 | 2.8 | 2.8 | 2.8 | 2.77 | 2,363 |
| October 01, 2026 | 2.62 | 2.67 | 2.67 | 2.67 | 2.61 | 3,954 |
| September 30, 2026 | 2.7 | 2.69 | 2.69 | 2.85 | 2.69 | 1,373 |
| September 29, 2026 | 3.04 | 2.95 | 2.95 | 3.04 | 2.73 | 6,717 |
| September 28, 2026 | 2.82 | 2.65 | 2.65 | 2.82 | 2.65 | 3,524 |
| September 25, 2026 | 2.86 | 2.78 | 2.78 | 2.86 | 2.78 | 3,324 |
| September 24, 2026 | 2.8 | 2.88 | 2.88 | 2.9 | 2.8 | 7,343 |
| September 23, 2026 | 2.76 | 2.8 | 2.8 | 2.93 | 2.73 | 11,163 |
| September 22, 2026 | 2.7 | 2.86 | 2.86 | 2.97 | 2.65 | 9,027 |
| September 21, 2026 | 3.17 | 2.74 | 2.74 | 3.23 | 2.67 | 49,098 |
| September 18, 2026 | 3.13 | 3.15 | 3.15 | 3.21 | 3.09 | 12,364 |
| September 17, 2026 | 3.32 | 3.14 | 3.14 | 3.32 | 3.1 | 39,658 |
| September 16, 2026 | 3.88 | 3.24 | 3.24 | 3.88 | 3.21 | 49,101 |
| September 15, 2026 | 4 | 3.76 | 3.76 | 4 | 3.69 | 6,900 |
| September 14, 2026 | 3.86 | 3.87 | 3.87 | 4 | 3.71 | 8,758 |
| September 11, 2026 | 3.72 | 3.94 | 3.94 | 4 | 3.72 | 8,461 |
| September 10, 2026 | 3.7 | 3.81 | 3.81 | 3.82 | 3.7 | 7,482 |
| September 09, 2026 | 3.91 | 3.72 | 3.72 | 3.91 | 3.72 | 4,256 |
| September 08, 2026 | 3.65 | 3.84 | 3.84 | 3.96 | 3.6 | 7,056 |
| September 04, 2026 | 3.8 | 3.78 | 3.78 | 3.89 | 3.67 | 6,822 |
| September 03, 2026 | 3.8 | 3.78 | 3.78 | 3.98 | 3.65 | 18,122 |
| September 02, 2026 | 3.8 | 3.54 | 3.54 | 4 | 3.47 | 16,491 |
| September 01, 2026 | 4.1 | 3.42 | 3.42 | 4.21 | 3.31 | 11,988 |
| August 31, 2026 | 4.49 | 4.02 | 4.02 | 4.49 | 3.81 | 12,666 |
| August 28, 2026 | 4.52 | 4.44 | 4.44 | 4.96 | 4.32 | 4,407 |
| August 27, 2026 | 4.58 | 4.52 | 4.52 | 4.8 | 4.41 | 38,747 |
| August 26, 2026 | 4.45 | 4.58 | 4.58 | 4.6 | 4.42 | 23,460 |
| August 25, 2026 | 4.2 | 4.32 | 4.32 | 4.58 | 4.2 | 8,440 |
| August 24, 2026 | 4.31 | 4.33 | 4.33 | 4.7 | 4.2 | 12,857 |
| August 21, 2026 | 4.22 | 4.28 | 4.28 | 4.57 | 4.2 | 6,616 |
| August 20, 2026 | 4.26 | 4 | 4 | 4.26 | 4 | 4,900 |
| August 19, 2026 | 4.09 | 4.04 | 4.04 | 4.35 | 4 | 2,608 |
| August 18, 2026 | 4 | 4 | 4 | 4.09 | 4 | 1,981 |
| August 17, 2026 | 4.09 | 4.05 | 4.05 | 4.38 | 4 | 4,807 |
| August 14, 2026 | 4.18 | 4.2 | 4.2 | 4.2 | 4.04 | 3,386 |
| August 13, 2026 | 4.12 | 4.02 | 4.02 | 4.21 | 4 | 4,443 |
| August 12, 2026 | 4.28 | 4.25 | 4.25 | 4.28 | 4 | 3,571 |
| August 11, 2026 | 4.2 | 4.38 | 4.38 | 4.38 | 4.1 | 5,793 |
| August 10, 2026 | 4.13 | 4.32 | 4.32 | 4.4 | 4.13 | 3,763 |
| August 07, 2026 | 4.2 | 4.02 | 4.02 | 4.26 | 3.85 | 6,582 |
| August 06, 2026 | 4.3 | 4.12 | 4.12 | 4.52 | 3.9 | 25,476 |
| August 05, 2026 | 4.67 | 4.34 | 4.34 | 4.75 | 4.2 | 49,145 |
| August 04, 2026 | 4.97 | 4.64 | 4.64 | 5.1 | 4.12 | 8,099 |
| August 03, 2026 | 4.91 | 4.82 | 4.82 | 5.26 | 4.71 | 7,240 |
| July 31, 2026 | 4.88 | 4.75 | 4.75 | 5 | 4.67 | 5,464 |
| July 30, 2026 | 4.87 | 4.77 | 4.77 | 5 | 4.74 | 2,914 |
| July 29, 2026 | 4.94 | 4.85 | 4.85 | 5 | 4.59 | 2,292 |
| July 28, 2026 | 4.55 | 4.81 | 4.81 | 5.62 | 4.51 | 5,512 |
| July 27, 2026 | 4.69 | 4.46 | 4.46 | 4.72 | 4.2 | 744 |
| July 24, 2026 | 4.52 | 4.59 | 4.59 | 4.7 | 4.5 | 2,408 |
| July 23, 2026 | 4.52 | 4.7 | 4.7 | 7 | 4.48 | 13,812 |
| July 22, 2026 | 4.15 | 4.72 | 4.72 | 4.78 | 4.12 | 6,235 |
| July 21, 2026 | 4.38 | 4.2 | 4.2 | 4.78 | 4.1 | 17,826 |
| July 20, 2026 | 4.66 | 4.34 | 4.34 | 4.91 | 4.2 | 16,689 |
| July 17, 2026 | 4.86 | 4.7 | 4.7 | 4.92 | 4.52 | 10,944 |
| July 16, 2026 | 4.87 | 4.93 | 4.93 | 5.04 | 4.82 | 16,328 |
| July 15, 2026 | 5 | 5.02 | 5.02 | 5.15 | 4.87 | 22,069 |
| July 14, 2026 | 5.04 | 5 | 5 | 5.04 | 4.86 | 8,594 |
| July 13, 2026 | 5.28 | 4.96 | 4.96 | 5.3 | 4.63 | 20,476 |
| July 10, 2026 | 5 | 5 | 5 | 5.22 | 4.72 | 69,318 |