Mega Matrix(MPU)
$1.26+0.04 (+3.28%)
MPU
Mega Matrix historical prices
$1.26
At close:+0.04 (+3.28%)
Want to see MPU full AI Analyst Report?
Mega Matrix (MPU) Historical Prices
153 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | +3.28% | 1,210 | 0.12 |
| Nov 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | 2,521 | 0.25 |
| Nov 09, 2026 | 1.25 | 1.30 | 1.18 | 1.21 | 1.21 | -6.20% | 4,066 | 0.40 |
| Nov 06, 2026 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -3.73% | 1,429 | 0.14 |
| Nov 05, 2026 | 1.48 | 1.48 | 1.23 | 1.34 | 1.34 | -8.22% | 5,761 | 0.56 |
| Nov 04, 2026 | 1.40 | 1.68 | 1.33 | 1.46 | 1.46 | +5.04% | 36,900 | 3.78 |
| Nov 03, 2026 | 1.32 | 1.54 | 1.23 | 1.39 | 1.39 | +6.11% | 21,051 | 2.14 |
| Nov 02, 2026 | 1.45 | 1.45 | 1.21 | 1.31 | 1.31 | -12.67% | 37,947 | 3.79 |
| Oct 30, 2026 | 1.69 | 1.69 | 1.40 | 1.50 | 1.50 | -11.76% | 7,422 | 0.74 |
| Oct 29, 2026 | 1.69 | 1.91 | 1.53 | 1.70 | 1.70 | +0.77% | 17,915 | 1.82 |
| Oct 28, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | +8.49% | 1,211 | 0.12 |
| Oct 27, 2026 | 1.53 | 1.82 | 1.35 | 1.56 | 1.56 | +1.63% | 28,136 | 2.95 |
| Oct 26, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -6.42% | 2,088 | 0.22 |
| Oct 23, 2026 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -6.52% | 2,373 | 0.25 |
| Oct 22, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +5.36% | 3,649 | 0.38 |
| Oct 21, 2026 | 2.04 | 2.11 | 1.64 | 1.66 | 1.66 | -22.07% | 8,984 | 0.95 |
| Oct 20, 2026 | 2.05 | 2.40 | 2.05 | 2.13 | 2.13 | -16.44% | 4,538 | 0.47 |
| Oct 19, 2026 | 2.42 | 2.55 | 2.41 | 2.55 | 2.55 | +2.95% | 2,506 | 0.26 |
| Oct 16, 2026 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | -1.75% | 2,196 | 0.22 |
| Oct 15, 2026 | 2.41 | 2.58 | 2.41 | 2.52 | 2.52 | +1.33% | 4,454 | 0.44 |
| Oct 14, 2026 | 2.79 | 2.79 | 2.49 | 2.49 | 2.49 | -7.89% | 3,381 | 0.33 |
| Oct 13, 2026 | 2.84 | 2.84 | 2.55 | 2.70 | 2.70 | -1.10% | 5,343 | 0.52 |
| Oct 12, 2026 | 2.51 | 2.77 | 2.51 | 2.73 | 2.73 | -0.55% | 7,250 | 0.68 |
| Oct 09, 2026 | 2.76 | 2.76 | 2.58 | 2.75 | 2.75 | -5.67% | 1,489 | 0.14 |
| Oct 08, 2026 | 2.58 | 2.91 | 2.50 | 2.91 | 2.91 | +0.34% | 1,078 | 0.10 |
| Oct 07, 2026 | 2.64 | 2.90 | 2.62 | 2.90 | 2.90 | +5.45% | 2,641 | 0.22 |
| Oct 06, 2026 | 2.75 | 2.75 | 2.69 | 2.75 | 2.75 | +5.77% | 1,744 | 0.14 |
| Oct 05, 2026 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | -3.70% | 1,140 | 0.09 |
| Oct 02, 2026 | 2.65 | 2.79 | 2.62 | 2.70 | 2.70 | +1.12% | 2,568 | 0.21 |
| Oct 01, 2026 | 2.62 | 2.67 | 2.61 | 2.67 | 2.67 | -1.11% | 3,954 | 0.32 |
| Sep 30, 2026 | 2.95 | 2.95 | 2.70 | 2.70 | 2.70 | -8.47% | 2,718 | 0.22 |
| Sep 29, 2026 | 3.04 | 3.04 | 2.73 | 2.95 | 2.95 | +6.50% | 6,880 | 0.55 |
| Sep 28, 2026 | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -0.36% | 3,621 | 0.29 |
| Sep 25, 2026 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -3.47% | 3,500 | 0.28 |
| Sep 24, 2026 | 2.80 | 2.90 | 2.80 | 2.88 | 2.88 | +2.86% | 7,349 | 0.58 |
| Sep 23, 2026 | 2.76 | 2.91 | 2.73 | 2.80 | 2.80 | -1.93% | 11,163 | 0.90 |
| Sep 22, 2026 | 2.70 | 2.97 | 2.63 | 2.86 | 2.86 | +4.20% | 9,029 | 0.73 |
| Sep 21, 2026 | 3.17 | 3.23 | 2.71 | 2.74 | 2.74 | -13.02% | 49,374 | 4.21 |
| Sep 18, 2026 | 3.13 | 3.34 | 3.05 | 3.15 | 3.15 | +0.32% | 12,365 | 1.05 |
| Sep 17, 2026 | 3.25 | 3.46 | 3.10 | 3.14 | 3.14 | -2.94% | 39,658 | 3.50 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.21 | 3.24 | 3.24 | -13.99% | 49,126 | 4.65 |
| Sep 15, 2026 | 4.00 | 4.00 | 3.68 | 3.76 | 3.76 | -2.77% | 6,948 | 0.65 |
| Sep 14, 2026 | 3.87 | 3.99 | 3.71 | 3.87 | 3.87 | -1.83% | 8,758 | 0.79 |
| Sep 11, 2026 | 3.72 | 4.00 | 3.72 | 3.94 | 3.94 | +3.44% | 8,461 | 0.75 |
| Sep 10, 2026 | 3.69 | 3.83 | 3.69 | 3.81 | 3.81 | +2.34% | 7,482 | 0.61 |
| Sep 09, 2026 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -3.02% | 4,256 | 0.34 |
| Sep 08, 2026 | 3.66 | 3.96 | 3.62 | 3.84 | 3.84 | +1.53% | 7,056 | 0.51 |
| Sep 07, 2026 | 3.78 | 3.88 | 3.66 | 3.78 | 3.78 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.78 | 3.88 | 3.66 | 3.78 | 3.78 | 0.00% | 6,822 | 0.04 |
| Sep 03, 2026 | 3.80 | 3.98 | 3.64 | 3.78 | 3.78 | +6.66% | 18,122 | 0.12 |
