Home
Investing
Stocks
USA
AMEX
Mega Matrix Inc (MPU)
Mega Matrix Inc (MPU) Historical

Mega Matrix Inc (MPU)

2.13

0.07

(3.40%)

Closed July 19 4:00PM

2.10

-0.03

(-1.41%)

After Hours: 7:18PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.961538461538	2.08	2.388	1.82	551829	2.0523647	CS
4	1.22	138.636363636	0.88	2.6699	0.8	1315678	1.75133791	CS
12	1.12	114.285714286	0.98	2.6699	0.7203	547906	1.58567161	CS
26	0.68	47.8873239437	1.42	2.6699	0.485	308074	1.45573967	CS
52	-0.03	-1.40845070423	2.13	2.6699	0.485	231085	1.4843339	CS
156	0.3	16.6666666667	1.8	4.48	0.485	205113	2.04522898	CS
260	0.3	16.6666666667	1.8	4.48	0.485	205113	2.04522898	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752877800	2.13	0.07	3.40	2.18	2.3	2.1	527832
1752791400	2.06	-0.04	-1.90	2.1	2.388	2.0407	521851
1752705000	2.1	0.08	3.96	2.08	2.16	2	368549
1752618600	2.02	-0.16	-7.34	2.14	2.21	1.99	398375
1752532200	2.18	0.25	12.95	1.82	2.25	1.82	685097
1752273000	1.93	-0.2	-9.39	2.08	2.16	1.9	785273
1752186600	2.13	-0.03	-1.39	2.15	2.33	1.96	602178
1752100200	2.16	-0.29	-11.84	2.54	2.6699	2.16	1812153
1752013800	2.45	0.94	62.25	1.52	2.45	1.52	6577553
1751927400	1.51	-0.17	-10.12	1.71	1.71	1.325	750877
1751576640	1.68	0.1	6.33	1.62	1.79	1.57	734357
1751495400	1.58	0.09	6.04	1.5	1.65	1.3899999	758414
1751409000	1.49	0.33	28.45	1.15	1.7	1.0803	2176370
1751322600	1.16	0.36	45.00	0.83	1.31	0.83	7491059
1751063400	0.8	-0.1644	-17.05	0.9481	0.9655	0.8	78839
1750977000	0.9644	-0.0156	-1.59	0.988	1	0.9351	25394
1750890600	0.98	0.02	2.08	0.9412	1.0099	0.93	74495
1750804200	0.96	0.03	3.23	0.9318	1.03	0.925	214341
1750717800	0.93	-0.09	-8.82	0.97	1.0499	0.93	234293
1750458600	1.02	0.13	14.61	0.88	1.15	0.88	708406
1750285800	0.89	0.041	4.83	0.85	0.9	0.83	62213
1750199400	0.849	0.039	4.81	0.83	0.87	0.78	41327
1750113000	0.81	0.01	1.25	0.79	0.8299	0.79	37937
1749853800	0.8	-0.0401	-4.77	0.8466	0.8466	0.77	78902
1749767400	0.8401	-0.01	-1.18	0.86	0.87	0.8401	21352
1749681000	0.8501	-0.0012	-0.14	0.84	0.87	0.8169999	64409
1749594600	0.8513	-0.0306	-3.47	0.89	0.89	0.8426	37628
1749508200	0.8819	0.0149	1.72	0.8767	0.893299	0.850001	56887
1749249000	0.867	-0.019	-2.14	0.8616	0.91	0.83	110040
1749162600	0.886	-0.003	-0.34	0.92	0.92	0.830301	323317
1749076200	0.889	0.0389	4.58	0.8473	0.9	0.84	191827
1748989800	0.8501	-0.0732	-7.93	0.8889	0.9019	0.8	182386
1748903400	0.9233	-0.0228	-2.41	0.87	0.96	0.87	428381
1748644200	0.9461	0.0754	8.66	0.98	1.05	0.7806999	3685285
1748557800	0.8707	-0.0452	-4.94	0.9	0.9199	0.8629	7693
1748471400	0.9159	-0.0057	-0.62	0.8962	0.9159	0.8403	23767
1748385000	0.9216	-0.0284	-2.99	0.93	0.952499	0.8	61264
1748039400	0.95	0.04	4.40	0.8884	0.95	0.8265	39880
1747953000	0.91	0.03	3.41	0.88	0.9493	0.87	20251
1747866600	0.88	-0.0299	-3.29	0.92	0.92	0.88	4437
1747780200	0.9099	-0.0301	-3.20	0.92	0.92	0.9	4030
1747693800	0.94	0.022	2.40	0.926	0.95	0.9	29103
1747434600	0.918	-0.00205	-0.22	0.9101	0.97	0.88	23051
1747348200	0.92005	0.00995	1.09	0.891	0.93	0.88	22552
1747261800	0.9101	-0.018	-1.94	0.9234	0.94	0.89	34960
1747175400	0.9281	-0.0519	-5.30	0.96	0.965	0.88	55061
1747089000	0.98	0.12	13.95	0.909	0.98	0.87	55484
1746829800	0.86	0.0233	2.78	0.8199999	0.8655	0.8199999	24708
1746743400	0.8367	0.0177001	2.16	0.7944	0.8367	0.791	19404
1746657000	0.8189999	0.0369999	4.73	0.7203	0.8299	0.7203	69601
1746570600	0.782	-0.1062	-11.96	0.8634	0.919	0.7312	142049
1746484200	0.8882	-0.0118	-1.31	0.9145	0.9145	0.812	76560
1746225000	0.9	-0.0818	-8.33	0.9741	0.99	0.9	91790
1746138600	0.9818	0.0518	5.57	0.9396	0.9821	0.91	28823
1746052200	0.93	-0.02	-2.11	0.96	0.96	0.91	23894
1745965800	0.95	-0.0336	-3.42	1	1	0.9431	24745
1745879400	0.9836	-0.0064	-0.65	0.98	0.99	0.93	10969
1745620200	0.99	0.008	0.81	0.98	0.99	0.9	16806
1745533800	0.982	0.0421	4.48	0.9131	0.982	0.87	47762
1745447400	0.9399	0.021399	2.33	0.914	0.9399	0.88	28622
1745361000	0.918501	-0.011499	-1.24	0.9205	0.93	0.88	20767