Skip to main content
MPU logo

Mega Matrix Inc.

MPUNYSEAMERICANCommunication ServicesEntertainment

$1.53Today:- (-)1Y +48.30%

As of Oct 26, 2026 close

Market cap
$5.21M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.21$7.06
Volume (live)
-
Avg. volume (3M)
8.79K

Mega Matrix (MPU) Historical Stock Prices

Analyze Mega Matrix (MPU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mega Matrix (MPU) Interactive Price Chart

Interactive historical price chart showing Mega Matrix stock price movements and trends across multiple time periods.

Loading chart...

MPU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MPU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.531.531.531.531.532.09K
Oct 23, 20261.731.731.641.641.642.55K
Oct 22, 20261.681.751.681.751.753.85K
Oct 21, 20262.042.111.641.661.668.98K
Oct 20, 20262.052.402.052.132.134.54K
Oct 19, 20262.422.552.412.552.552.51K
Oct 16, 20262.452.482.452.482.482.20K
Oct 15, 20262.412.582.412.522.524.45K
Oct 14, 20262.792.792.492.492.493.38K
Oct 13, 20262.842.842.552.702.705.34K
Oct 12, 20262.512.772.512.732.737.25K
Oct 9, 20262.762.762.582.752.751.49K
Oct 8, 20262.582.912.502.912.911.08K
Oct 7, 20262.642.902.622.902.902.64K
Oct 6, 20262.752.752.692.752.751.74K
Oct 5, 20262.602.602.582.602.601.14K
Oct 2, 20262.652.792.622.702.702.57K
Oct 1, 20262.622.672.602.672.673.96K
Sep 30, 20262.952.952.702.702.702.72K
Sep 29, 20263.043.042.732.952.956.88K
Sep 28, 20262.812.812.772.772.773.62K
Sep 25, 20262.862.862.782.782.783.50K
Sep 24, 20262.802.902.802.882.887.35K
Sep 23, 20262.762.912.732.802.8011.16K
Sep 22, 20262.702.982.632.852.859.03K
Sep 21, 20263.173.232.712.742.7449.37K
Sep 18, 20263.133.333.053.153.1512.37K
Sep 17, 20263.253.463.103.143.1439.74K
Sep 16, 20263.883.883.213.243.2449.13K
Sep 15, 20264.004.003.693.763.766.95K
Sep 14, 20263.864.003.713.873.878.76K
Sep 11, 20263.724.003.723.943.948.46K
Sep 10, 20263.703.823.703.813.817.48K
Sep 9, 20263.913.913.723.723.724.26K
Sep 8, 20263.653.963.603.843.847.06K
Sep 4, 20263.803.893.673.783.786.82K
Sep 3, 20263.803.983.653.783.7818.12K
Sep 2, 20263.804.003.473.543.5416.49K
Sep 1, 20264.104.213.313.423.4211.99K
Aug 31, 20264.494.493.814.024.0212.67K
Aug 28, 20264.524.964.324.444.444.41K
Aug 27, 20264.584.804.414.524.5238.75K
Aug 26, 20264.454.604.424.584.5823.46K
Aug 25, 20264.204.584.204.324.328.44K
Aug 24, 20264.314.704.204.334.3312.86K
Aug 21, 20264.224.574.204.284.286.62K
Aug 20, 20264.264.264.004.004.004.90K
Aug 19, 20264.094.354.004.044.042.61K
Aug 18, 20264.004.094.004.004.001.98K
Aug 17, 20264.094.384.004.054.054.81K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.