5 DAY PERFORMANCE
+13.33%
1 MONTH PERFORMANCE
+133.33%
3 MONTH PERFORMANCE
+155.91%
6 MONTH PERFORMANCE
+76.30%
YEAR-TO-DATE PERFORMANCE
+71.22%
1 YEAR PERFORMANCE
+14.98%
Mega Matrix Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $2.30 | $2.41 (4.78%) | $2.55 | $2.20 | 1.77 M | $83.74 M |
| 07/18/2025 | $2.18 | $2.13 (-2.29%) | $2.30 | $2.10 | 530.95 K | $74.01 M |
| 07/17/2025 | $2.10 | $2.06 (-1.9%) | $2.39 | $2.04 | 529.30 K | $71.58 M |
| 07/16/2025 | $2.08 | $2.10 (0.96%) | $2.16 | $2.00 | 370.14 K | $72.97 M |
| 07/15/2025 | $2.14 | $2.02 (-5.61%) | $2.21 | $1.99 | 399.10 K | $70.19 M |
| 07/14/2025 | $1.82 | $2.18 (19.78%) | $2.25 | $1.82 | 685.20 K | $75.75 M |
| 07/11/2025 | $2.08 | $1.93 (-7.21%) | $2.16 | $1.90 | 786.10 K | $67.06 M |
| 07/10/2025 | $2.15 | $2.13 (-0.93%) | $2.33 | $1.96 | 606.92 K | $74.01 M |
| 07/09/2025 | $2.54 | $2.16 (-14.96%) | $2.67 | $2.16 | 1.81 M | $75.05 M |
| 07/08/2025 | $1.52 | $2.45 (61.18%) | $2.45 | $1.52 | 6.61 M | $85.13 M |
| 07/07/2025 | $1.71 | $1.51 (-11.7%) | $1.71 | $1.33 | 751.05 K | $52.47 M |
| 07/03/2025 | $1.62 | $1.68 (3.7%) | $1.79 | $1.57 | 734.40 K | $58.38 M |
| 07/02/2025 | $1.50 | $1.58 (5.33%) | $1.65 | $1.39 | 777.20 K | $60.04 M |
| 07/01/2025 | $1.15 | $1.49 (29.57%) | $1.70 | $1.08 | 2.20 M | $56.62 M |
| 06/30/2025 | $0.83 | $1.16 (39.76%) | $1.31 | $0.83 | 7.50 M | $44.08 M |
| 06/27/2025 | $0.95 | $0.80 (-15.62%) | $0.97 | $0.80 | 138.25 K | $30.40 M |
| 06/26/2025 | $1.00 | $0.96 (-3.56%) | $1.00 | $0.94 | 25.40 K | $36.65 M |
| 06/25/2025 | $0.96 | $0.98 (2.18%) | $1.01 | $0.93 | 75.50 K | $37.24 M |
| 06/24/2025 | $0.93 | $0.96 (3.03%) | $1.03 | $0.93 | 215.20 K | $36.48 M |
| 06/23/2025 | $0.97 | $0.93 (-4.12%) | $1.05 | $0.93 | 236.90 K | $35.34 M |
| 06/20/2025 | $0.88 | $1.02 (15.91%) | $1.15 | $0.88 | 711.94 K | $38.76 M |
| 06/18/2025 | $0.85 | $0.89 (4.71%) | $0.90 | $0.83 | 62.21 K | $33.82 M |
| 06/17/2025 | $0.83 | $0.85 (2.29%) | $0.87 | $0.80 | 41.33 K | $32.26 M |
| 06/16/2025 | $0.79 | $0.81 (2.53%) | $0.83 | $0.79 | 37.94 K | $30.78 M |
| 06/13/2025 | $0.85 | $0.80 (-5.5%) | $0.85 | $0.77 | 78.91 K | $30.40 M |
| 06/12/2025 | $0.86 | $0.84 (-2.31%) | $0.87 | $0.84 | 21.43 K | $31.92 M |
| 06/11/2025 | $0.84 | $0.85 (1.2%) | $0.87 | $0.82 | 64.41 K | $32.30 M |
| 06/10/2025 | $0.89 | $0.85 (-4.35%) | $0.89 | $0.84 | 38.14 K | $32.35 M |
| 06/09/2025 | $0.88 | $0.88 (0.59%) | $0.89 | $0.85 | 57.25 K | $33.51 M |
| 06/06/2025 | $0.86 | $0.87 (0.63%) | $0.91 | $0.83 | 110.21 K | $32.94 M |
| 06/05/2025 | $0.92 | $0.89 (-3.7%) | $0.92 | $0.83 | 329.45 K | $33.67 M |
| 06/04/2025 | $0.85 | $0.89 (4.92%) | $0.90 | $0.84 | 192.00 K | $33.78 M |
| 06/03/2025 | $0.89 | $0.85 (-4.36%) | $0.90 | $0.80 | 182.90 K | $32.30 M |
| 06/02/2025 | $0.87 | $0.92 (6.13%) | $0.96 | $0.87 | 432.03 K | $35.08 M |
| 05/30/2025 | $0.98 | $0.95 (-3.46%) | $1.05 | $0.78 | 3.71 M | $35.95 M |
| 05/29/2025 | $0.92 | $0.87 (-5.35%) | $0.92 | $0.86 | 7.74 K | $33.09 M |
| 05/28/2025 | $0.90 | $0.92 (2.2%) | $0.92 | $0.84 | 23.80 K | $34.80 M |
| 05/27/2025 | $0.93 | $0.92 (-0.9%) | $0.95 | $0.80 | 61.30 K | $35.02 M |
| 05/23/2025 | $0.91 | $0.95 (4.4%) | $0.95 | $0.83 | 39.90 K | $36.10 M |
| 05/22/2025 | $0.90 | $0.91 (1.54%) | $0.95 | $0.87 | 20.30 K | $34.58 M |
| 05/21/2025 | $0.90 | $0.88 (-1.68%) | $0.91 | $0.88 | 4.44 K | $33.44 M |
| 05/20/2025 | $0.92 | $0.91 (-1.1%) | $0.92 | $0.90 | 4.03 K | $34.58 M |
| 05/19/2025 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.90 | 29.15 K | $35.72 M |
| 05/16/2025 | $0.91 | $0.92 (0.87%) | $0.97 | $0.88 | 23.10 K | $34.88 M |
| 05/15/2025 | $0.89 | $0.91 (2.14%) | $0.93 | $0.88 | 25.60 K | $34.58 M |
| 05/14/2025 | $0.92 | $0.91 (-1.44%) | $0.94 | $0.89 | 35.00 K | $34.58 M |
| 05/13/2025 | $0.96 | $0.93 (-3.32%) | $0.97 | $0.88 | 55.10 K | $35.27 M |
| 05/12/2025 | $0.91 | $0.98 (7.81%) | $0.98 | $0.87 | 55.50 K | $37.24 M |
| 05/09/2025 | $0.84 | $0.86 (2.38%) | $0.86 | $0.84 | 24.71 K | $32.68 M |
| 05/08/2025 | $0.79 | $0.84 (5.32%) | $0.84 | $0.79 | 19.40 K | $31.79 M |
| 05/07/2025 | $0.72 | $0.82 (13.7%) | $0.83 | $0.72 | 69.60 K | $31.12 M |
| 05/06/2025 | $0.89 | $0.78 (-12.13%) | $0.92 | $0.73 | 142.05 K | $29.72 M |
| 05/05/2025 | $0.91 | $0.89 (-2.88%) | $0.91 | $0.81 | 76.60 K | $33.75 M |
| 05/02/2025 | $0.99 | $0.90 (-9.09%) | $0.99 | $0.90 | 95.00 K | $34.20 M |
| 05/01/2025 | $0.94 | $0.98 (4.45%) | $0.98 | $0.91 | 28.84 K | $37.31 M |
| 04/30/2025 | $0.96 | $0.93 (-3.12%) | $0.96 | $0.91 | 23.90 K | $35.34 M |
| 04/29/2025 | $1.00 | $0.95 (-5%) | $1.00 | $0.94 | 24.75 K | $36.10 M |
| 04/28/2025 | $0.98 | $0.98 (0.37%) | $0.99 | $0.93 | 11.18 K | $37.38 M |
| 04/25/2025 | $0.98 | $0.99 (1.02%) | $0.99 | $0.90 | 16.81 K | $37.62 M |
| 04/24/2025 | $0.93 | $0.98 (6.16%) | $0.98 | $0.87 | 47.80 K | $37.31 M |
| 04/23/2025 | $0.88 | $0.94 (6.79%) | $0.94 | $0.88 | 28.62 K | $35.72 M |
| 04/22/2025 | $0.88 | $0.92 (4.37%) | $0.93 | $0.88 | 20.80 K | $34.90 M |
| 04/21/2025 | $0.93 | $0.93 (-0.15%) | $0.93 | $0.89 | 47.94 K | $35.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
