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
10th Jul 2026 (Fri) 0.25 0.261 0.24 0.25 43,140
9th Jul 2026 (Thu) 0.2667 0.269 0.25 0.25 33,512
8th Jul 2026 (Wed) 0.3062 0.3079 0.263 0.2689 19,570
7th Jul 2026 (Tue) 0.3121 0.315 0.28 0.301 12,400
6th Jul 2026 (Mon) 0.298 0.3099 0.2907 0.32 24,638
3rd Jul 2026 (Fri) 0.303 0.3065 0.303 0.3065 0
2nd Jul 2026 (Thu) 0.303 0.3199 0.30 0.3065 5,798
1st Jul 2026 (Wed) 0.3094 0.3122 0.2901 0.3008 6,134
30th Jun 2026 (Tue) 0.3092 0.3099 0.2834 0.295 9,943
29th Jun 2026 (Mon) 0.2916 0.32 0.2916 0.3139 5,394
26th Jun 2026 (Fri) 0.2919 0.2998 0.2902 0.2986 5,741
25th Jun 2026 (Thu) 0.311 0.311 0.292 0.3057 1,276
24th Jun 2026 (Wed) 0.312 0.3297 0.306 0.3303 14,294
23rd Jun 2026 (Tue) 0.316 0.316 0.271 0.3253 17,792
22nd Jun 2026 (Mon) 0.3099 0.3198 0.3021 0.321 4,249
19th Jun 2026 (Fri) 0.3237 0.3237 0.3012 0.3189 9,840
18th Jun 2026 (Thu) 0.3237 0.3237 0.3012 0.3189 9,840
17th Jun 2026 (Wed) 0.33 0.3517 0.3228 0.341 30,366
16th Jun 2026 (Tue) 0.31 0.3117 0.2947 0.311 66,246
15th Jun 2026 (Mon) 0.4142 0.4142 0.302 0.3399 116,241
12th Jun 2026 (Fri) 0.4577 0.4753 0.3994 0.4241 27,251
11th Jun 2026 (Thu) 0.4411 0.5116 0.4225 0.4532 86,937
10th Jun 2026 (Wed) 0.3202 0.49 0.307 0.4774 202,372
9th Jun 2026 (Tue) 0.2351 0.78 0.2153 0.3493 4,137,038
8th Jun 2026 (Mon) 0.2201 0.234 0.21 0.23 97,061
5th Jun 2026 (Fri) 0.2952 0.2953 0.2702 0.2652 465,718
4th Jun 2026 (Thu) 0.30 0.305 0.2902 0.2999 81,624
3rd Jun 2026 (Wed) 0.3361 0.3361 0.285 0.30 30,667
2nd Jun 2026 (Tue) 0.40 0.4001 0.336 0.333 16,539
1st Jun 2026 (Mon) 0.40 0.4153 0.39 0.3979 6,095
29th May 2026 (Fri) 0.40 0.40 0.3913 0.399 2,019
28th May 2026 (Thu) 0.4015 0.4149 0.39 0.415 2,469
27th May 2026 (Wed) 0.439 0.439 0.4124 0.41 1,759
26th May 2026 (Tue) 0.5204 0.5204 0.4236 0.4234 8,682
25th May 2026 (Mon) 0.5622 0.5622 0.5348 0.5361 299
22nd May 2026 (Fri) 0.5622 0.5622 0.5348 0.5361 299
21st May 2026 (Thu) 0.5531 0.5531 0.5351 0.5502 1,193
20th May 2026 (Wed) 0.572 0.572 0.5448 0.55 1,705
19th May 2026 (Tue) 0.5501 0.556 0.5115 0.56 5,455
18th May 2026 (Mon) 0.55 0.6509 0.55 0.6233 18,450
15th May 2026 (Fri) 0.51 0.5148 0.5075 0.50 1,410
14th May 2026 (Thu) 0.525 0.525 0.525 0.515 1,335
13th May 2026 (Wed) 0.55 0.5655 0.50 0.5002 11,592
12th May 2026 (Tue) 0.5491 0.5799 0.5449 0.54 807
11th May 2026 (Mon) 0.55 0.579 0.54 0.5499 2,682
FTSE 100 Latest
Value10,497.29
Change24.84