Mega Matrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.95	0.97	0.80	0.80	0.80	-17.05%	138,248
Jun 26, 2025	1.00	1.00	0.94	0.96	0.96	-1.59%	25,398
Jun 25, 2025	0.96	1.01	0.93	0.98	0.98	2.08%	75,502
Jun 24, 2025	0.93	1.03	0.93	0.96	0.96	3.23%	215,181
Jun 23, 2025	0.97	1.05	0.93	0.93	0.93	-8.82%	236,896
Jun 20, 2025	0.88	1.15	0.88	1.02	1.02	14.61%	711,940
Jun 18, 2025	0.85	0.90	0.83	0.89	0.89	4.83%	62,214
Jun 17, 2025	0.83	0.87	0.80	0.85	0.85	4.81%	41,327
Jun 16, 2025	0.79	0.83	0.79	0.81	0.81	1.25%	37,937
Jun 13, 2025	0.85	0.85	0.77	0.80	0.80	-4.77%	78,913
Jun 12, 2025	0.86	0.87	0.84	0.84	0.84	-1.18%	21,427
Jun 11, 2025	0.84	0.87	0.82	0.85	0.85	-0.14%	64,409
Jun 10, 2025	0.89	0.89	0.84	0.85	0.85	-3.47%	38,138
Jun 9, 2025	0.88	0.89	0.85	0.88	0.88	1.72%	57,247
Jun 6, 2025	0.86	0.91	0.83	0.87	0.87	-2.14%	110,214
Jun 5, 2025	0.92	0.92	0.83	0.89	0.89	-0.34%	329,448
Jun 4, 2025	0.85	0.90	0.84	0.89	0.89	4.58%	191,956
Jun 3, 2025	0.89	0.90	0.80	0.85	0.85	-7.93%	182,853
Jun 2, 2025	0.87	0.96	0.87	0.92	0.92	-2.41%	432,034
May 30, 2025	0.98	1.05	0.78	0.95	0.95	8.66%	3,707,862
May 29, 2025	0.92	0.92	0.86	0.87	0.87	-4.94%	7,740
May 28, 2025	0.90	0.92	0.84	0.92	0.92	-0.62%	23,769
May 27, 2025	0.93	0.95	0.80	0.92	0.92	-2.99%	61,265
May 23, 2025	0.91	0.95	0.83	0.95	0.95	4.40%	39,880
May 22, 2025	0.90	0.95	0.87	0.91	0.91	3.41%	20,251
May 21, 2025	0.90	0.91	0.88	0.88	0.88	-3.29%	4,437
May 20, 2025	0.92	0.92	0.90	0.91	0.91	-3.20%	4,030
May 19, 2025	0.95	0.95	0.90	0.94	0.94	2.40%	29,154
May 16, 2025	0.91	0.97	0.88	0.92	0.92	0.87%	23,051
May 15, 2025	0.89	0.93	0.88	0.91	0.91	-	25,552
May 14, 2025	0.92	0.94	0.89	0.91	0.91	-1.94%	34,960
May 13, 2025	0.96	0.97	0.88	0.93	0.93	-5.30%	55,061
May 12, 2025	0.91	0.98	0.87	0.98	0.98	13.95%	55,484
May 9, 2025	0.84	0.86	0.84	0.86	0.86	2.78%	24,708
May 8, 2025	0.79	0.84	0.79	0.84	0.84	2.16%	19,404
May 7, 2025	0.72	0.83	0.72	0.82	0.82	4.73%	69,601
May 6, 2025	0.89	0.92	0.73	0.78	0.78	-11.96%	142,050
May 5, 2025	0.91	0.91	0.81	0.89	0.89	-1.31%	76,585
May 2, 2025	0.99	0.99	0.90	0.90	0.90	-8.33%	94,995
May 1, 2025	0.94	0.98	0.91	0.98	0.98	5.57%	28,843
Apr 30, 2025	0.96	0.96	0.91	0.93	0.93	-2.11%	23,894
Apr 29, 2025	1.00	1.00	0.94	0.95	0.95	-3.42%	24,745
Apr 28, 2025	0.98	0.99	0.93	0.98	0.98	-0.65%	11,177
Apr 25, 2025	0.98	0.99	0.90	0.99	0.99	0.81%	16,810
Apr 24, 2025	0.93	0.98	0.87	0.98	0.98	4.48%	47,772
Apr 23, 2025	0.88	0.94	0.88	0.94	0.94	2.33%	28,622
Apr 22, 2025	0.88	0.93	0.88	0.92	0.92	-1.24%	20,768
Apr 21, 2025	0.93	0.93	0.89	0.93	0.93	1.09%	47,944
Apr 17, 2025	0.93	0.93	0.90	0.92	0.92	2.22%	19,860
Apr 16, 2025	0.87	0.95	0.87	0.90	0.90	3.72%	93,901