Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mega Matrix Inc (MPU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.79 2.79 2.77 2.77 263
25th Sep 2026 (Fri) 2.79 2.79 2.79 2.7805 238
24th Sep 2026 (Thu) 2.86 2.88 2.86 2.88 575
23rd Sep 2026 (Wed) 2.85 2.85 2.85 2.80 623
22nd Sep 2026 (Tue) 2.70 2.72 2.63 2.855 1,355
21st Sep 2026 (Mon) 3.17 3.17 2.71 2.74 9,020
18th Sep 2026 (Fri) 3.07 3.335 3.05 3.15 1,483
17th Sep 2026 (Thu) 3.43 3.43 3.15 3.14 4,451
16th Sep 2026 (Wed) 3.40 3.40 3.21 3.2357 3,471
15th Sep 2026 (Tue) 0.198 0.1989 0.1861 0.1881 19,002
14th Sep 2026 (Mon) 0.197 0.1988 0.1856 0.1934 6,779
11th Sep 2026 (Fri) 0.1915 0.1999 0.19 0.197 16,197
10th Sep 2026 (Thu) 0.1873 0.1879 0.1862 0.1904 12,989
9th Sep 2026 (Wed) 0.1865 0.1878 0.1861 0.1861 8,055
8th Sep 2026 (Tue) 0.189 0.1914 0.189 0.1919 901
7th Sep 2026 (Mon) 0.1843 0.1843 0.1843 0.189 12,633
4th Sep 2026 (Fri) 0.1843 0.1843 0.1843 0.189 12,633
3rd Sep 2026 (Thu) 0.1846 0.1935 0.1837 0.189 4,963
2nd Sep 2026 (Wed) 0.1853 0.1946 0.1754 0.1772 4,083
1st Sep 2026 (Tue) 0.2049 0.2066 0.1675 0.1711 14,028
31st Aug 2026 (Mon) 0.2161 0.2161 0.1927 0.201 22,095
28th Aug 2026 (Fri) 0.2358 0.2358 0.216 0.222 28,986
27th Aug 2026 (Thu) 0.2295 0.2399 0.2256 0.226 6,621
26th Aug 2026 (Wed) 0.229 0.23 0.221 0.229 15,833
25th Aug 2026 (Tue) 0.21 0.2159 0.21 0.216 6,396
24th Aug 2026 (Mon) 0.221 0.229 0.21 0.2167 7,892
21st Aug 2026 (Fri) 0.2102 0.2282 0.21 0.2141 9,113
20th Aug 2026 (Thu) 0.2069 0.2104 0.2042 0.20 5,091
19th Aug 2026 (Wed) 0.2084 0.2112 0.202 0.202 3,759
18th Aug 2026 (Tue) 0.2001 0.2021 0.20 0.20 1,307
17th Aug 2026 (Mon) 0.2025 0.212 0.2025 0.2024 1,845
14th Aug 2026 (Fri) 0.2021 0.2093 0.2021 0.2098 10,072
13th Aug 2026 (Thu) 0.208 0.2098 0.20 0.201 28,137
12th Aug 2026 (Wed) 0.209 0.2107 0.2085 0.2123 2,882
11th Aug 2026 (Tue) 0.216 0.216 0.206 0.2191 4,197
10th Aug 2026 (Mon) 0.21 0.219 0.21 0.216 11,545
7th Aug 2026 (Fri) 0.20 0.2101 0.20 0.2011 1,210
6th Aug 2026 (Thu) 0.2107 0.215 0.1951 0.2061 12,517
5th Aug 2026 (Wed) 0.2354 0.2373 0.21 0.217 81,137
4th Aug 2026 (Tue) 0.241 0.2508 0.21 0.232 1,973
3rd Aug 2026 (Mon) 0.2431 0.248 0.2356 0.241 10,527
31st Jul 2026 (Fri) 0.2383 0.2502 0.234 0.2373 3,472
30th Jul 2026 (Thu) 0.2478 0.2478 0.2372 0.2384 1,363
29th Jul 2026 (Wed) 0.2381 0.244 0.2365 0.2424 491
FTSE 100 Latest
Value10,684.88
Change-10.37