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
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
8th May 2026 (Fri) 0.5745 0.5745 0.56 0.5672 1,691
7th May 2026 (Thu) 0.585 0.585 0.585 0.599 185
6th May 2026 (Wed) 0.578 0.578 0.578 0.585 1,247
5th May 2026 (Tue) 0.5801 0.5802 0.58 0.5778 716
4th May 2026 (Mon) 0.5542 0.555 0.5542 0.5846 424
1st May 2026 (Fri) 0.5491 0.5491 0.5011 0.5245 8,766
30th Apr 2026 (Thu) 0.5677 0.5677 0.5392 0.5384 6,510
29th Apr 2026 (Wed) 0.5956 0.6207 0.56 0.5836 12,507
28th Apr 2026 (Tue) 0.6081 0.6301 0.598 0.634 755
27th Apr 2026 (Mon) 0.6167 0.6167 0.5954 0.598 3,008
24th Apr 2026 (Fri) 0.6309 0.6349 0.6176 0.6227 3,266
23rd Apr 2026 (Thu) 0.63 0.63 0.571 0.599 18,794
22nd Apr 2026 (Wed) 0.6503 0.66 0.61 0.61 3,528
21st Apr 2026 (Tue) 0.686 0.686 0.6501 0.6501 2,749
20th Apr 2026 (Mon) 0.7001 0.7001 0.7001 0.6931 2,190
17th Apr 2026 (Fri) 0.73 0.73 0.696 0.696 0
16th Apr 2026 (Thu) 0.7413 0.7415 0.7011 0.7165 1,806
15th Apr 2026 (Wed) 0.71 0.7366 0.71 0.7317 3,773
14th Apr 2026 (Tue) 0.6899 0.7094 0.6882 0.7094 2,757
13th Apr 2026 (Mon) 0.655 0.6738 0.65 0.6681 202
10th Apr 2026 (Fri) 0.66 0.6607 0.66 0.6604 448
9th Apr 2026 (Thu) 0.6301 0.6802 0.6301 0.6624 34,661
8th Apr 2026 (Wed) 0.7056 0.76 0.7056 0.74 2,214
7th Apr 2026 (Tue) 0.7101 0.7201 0.7101 0.72 514
6th Apr 2026 (Mon) 0.7601 0.77 0.7201 0.76 65,030
3rd Apr 2026 (Fri) 0.7748 0.80 0.7748 0.81 1,470
2nd Apr 2026 (Thu) 0.7748 0.80 0.7748 0.81 1,470
1st Apr 2026 (Wed) 0.74 0.76 0.74 0.76 65
31st Mar 2026 (Tue) 0.74 0.7504 0.74 0.76 0
30th Mar 2026 (Mon) 0.74 0.75 0.74 0.755 455
27th Mar 2026 (Fri) 0.7425 0.7426 0.74 0.745 7,537
26th Mar 2026 (Thu) 0.7588 0.7588 0.741 0.7507 360
25th Mar 2026 (Wed) 0.7207 0.7334 0.72 0.759 508
24th Mar 2026 (Tue) 0.7444 0.766 0.7394 0.7643 366
23rd Mar 2026 (Mon) 0.8415 0.8415 0.72 0.75 144
FTSE 100 Latest
Value10,466.26
Change22.79