Mega Matrix More Historical Data - MPU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

MPU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.01	-0.01	-0.50%	2.00	2.035	1.95	108,005
May 30 2024	2.02	0.02	1.00%	2.01	2.18	2.01	123,257
May 29 2024	2.00	-0.10	-4.76%	2.04	2.08	1.99	112,286
May 28 2024	2.10	0.10	5.00%	2.02	2.27	2.00	218,883
May 24 2024	2.00	0.04	2.04%	1.98	2.04	1.96	66,248
May 23 2024	1.96	0.04	2.08%	1.94	2.0619	1.93	170,506
May 22 2024	1.92	0.01	0.52%	1.92	1.96	1.8701	201,393
May 21 2024	1.91	0.18	10.40%	1.72	1.95	1.61	297,317
May 20 2024	1.73	0.05	2.98%	1.66	1.78	1.45	929,765
May 17 2024	1.68	0.00	0.00%	1.66	1.70	1.63	94,416
May 16 2024	1.68	-0.10	-5.62%	1.75	1.78	1.65	211,220
May 15 2024	1.78	0.08	4.71%	1.75	1.82	1.75	280,653
May 14 2024	1.70	-0.16	-8.60%	1.85	1.86	1.695	281,447
May 13 2024	1.86	0.08	4.49%	1.80	1.90	1.791	265,657
May 10 2024	1.78	-0.33	-15.64%	2.12	2.16	1.75	482,292
May 09 2024	2.11	-0.06	-2.76%	2.17	2.25	2.07	236,518
May 08 2024	2.17	-0.11	-4.82%	2.27	2.32	2.08	368,231
May 07 2024	2.28	-0.01	-0.44%	2.27	2.34	2.24	70,136
May 06 2024	2.29	-0.02	-0.87%	2.28	2.37	2.24	105,693
May 03 2024	2.31	-0.03	-1.28%	2.40	2.40	2.2285	230,781
May 02 2024	2.34	0.02	1.08%	2.31	2.42	2.26	153,026
May 01 2024	2.315	0.00	0.22%	2.33	2.40	2.25	277,493
Apr 30 2024	2.31	-0.16	-6.48%	2.45	2.49	2.31	225,768
Apr 29 2024	2.47	-0.03	-1.20%	2.50	2.61	2.40	240,370
Apr 26 2024	2.50	0.10	4.17%	2.41	2.54	2.40	169,436
Apr 25 2024	2.40	0.04	1.69%	2.34	2.43	2.33	117,607
Apr 24 2024	2.36	0.01	0.43%	2.33	2.45	2.32	171,627
Apr 23 2024	2.35	0.02	0.86%	2.30	2.42	2.27	227,508
Apr 22 2024	2.33	-0.10	-4.12%	2.44	2.44	2.255	515,601
Apr 19 2024	2.43	-0.02	-0.82%	2.44	2.47	2.35	181,841
Apr 18 2024	2.45	-0.12	-4.48%	2.51	2.58	2.39	379,671
Apr 17 2024	2.565	0.04	1.38%	2.53	2.6891	2.451	406,443
Apr 16 2024	2.53	-0.14	-5.24%	2.65	2.65	2.50	328,972
Apr 15 2024	2.67	-0.04	-1.48%	2.71	2.80	2.58	486,670
Apr 12 2024	2.71	-0.20	-6.87%	2.88	2.99	2.66	547,557
Apr 11 2024	2.91	0.18	6.59%	2.73	2.93	2.71	541,855
Apr 10 2024	2.73	-0.06	-2.15%	2.74	2.78	2.65	352,679
Apr 09 2024	2.79	0.06	2.20%	2.73	2.82	2.71	333,536
Apr 08 2024	2.73	0.01	0.37%	2.63	2.95	2.61	371,684
Apr 05 2024	2.72	0.04	1.49%	2.69	2.8499	2.63	504,475
Apr 04 2024	2.68	-0.12	-4.29%	2.63	2.73	2.55	737,786
Apr 03 2024	2.80	0.06	2.19%	2.72	2.8797	2.61	911,279
Apr 02 2024	2.74	-0.13	-4.53%	2.84	2.93	2.685	463,303
Apr 01 2024	2.87	0.01	0.35%	2.82	2.89	2.76	491,134
Mar 28 2024	2.86	0.01	0.35%	2.85	2.895	2.78	103,664
Mar 27 2024	2.85	-0.04	-1.38%	2.93	2.93	2.69	183,600
Mar 26 2024	2.89	-0.03	-1.03%	2.91	2.95	2.81	328,647
Mar 25 2024	2.92	-0.16	-5.19%	3.09	3.09	2.88	224,359
Mar 22 2024	3.08	-0.11	-3.45%	3.18	3.3312	2.995	462,905
Mar 21 2024	3.19	0.17	5.63%	3.04	3.23	2.98	562,616
Mar 20 2024	3.02	-0.02	-0.66%	3.04	3.12	2.92	493,842
Mar 19 2024	3.04	0.16	5.56%	2.88	3.20	2.85	1,155,770
Mar 18 2024	2.88	-0.02	-0.69%	2.87	3.24	2.77	411,402
Mar 15 2024	2.90	0.43	17.41%	2.40	2.90	2.35	923,750
Mar 14 2024	2.47	0.07	2.92%	2.43	2.55	2.395	234,339
Mar 13 2024	2.40	-0.08	-3.23%	2.48	2.49	2.30	416,501
Mar 12 2024	2.48	-0.20	-7.46%	2.66	2.68	2.48	244,875
Mar 11 2024	2.68	-0.05	-1.83%	2.73	2.84	2.619	181,944
Mar 08 2024	2.73	0.03	1.11%	2.76	2.91	2.70	92,988
Mar 07 2024	2.70	0.02	0.75%	2.78	2.78	2.6202	85,059
Mar 06 2024	2.68	0.05	1.90%	2.68	2.73	2.60	79,189
Mar 05 2024	2.63	-0.04	-1.50%	2.62	2.70	2.5301	172,313
Mar 04 2024	2.67	-0.29	-9.80%	3.06	3.06	2.62	492,011

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions