5 DAY PERFORMANCE
-8.45%
1 MONTH PERFORMANCE
-15.58%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
-41.18%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
-68.22%
Mega Matrix Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.24 | 72,350 | |
| 01/22/2025 | $1.33 | $1.35 (1.5%) | $1.42 | $1.29 | 26,952 | $52.93 M |
| 01/21/2025 | $1.42 | $1.35 (-4.93%) | $1.46 | $1.32 | 153,645 | $52.93 M |
| 01/17/2025 | $1.40 | $1.42 (1.43%) | $1.48 | $1.38 | 135,010 | $55.67 M |
| 01/16/2025 | $1.35 | $1.40 (3.7%) | $1.46 | $1.34 | 132,521 | $54.89 M |
| 01/15/2025 | $1.32 | $1.34 (1.52%) | $1.65 | $1.29 | 548,100 | $52.54 M |
| 01/14/2025 | $1.22 | $1.15 (-5.74%) | $1.24 | $1.15 | 27,737 | $45.09 M |
| 01/13/2025 | $1.24 | $1.21 (-2.42%) | $1.28 | $1.18 | 52,008 | $47.44 M |
| 01/10/2025 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.23 | 258,425 | $49.79 M |
| 01/08/2025 | $1.36 | $1.25 (-8.09%) | $1.42 | $1.23 | 316,831 | $49.01 M |
| 01/07/2025 | $1.32 | $1.38 (4.55%) | $1.38 | $1.24 | 365,100 | $54.11 M |
| 01/06/2025 | $1.29 | $1.30 (0.78%) | $1.40 | $1.26 | 450,638 | $50.97 M |
| 01/03/2025 | $1.40 | $1.32 (-5.71%) | $1.48 | $1.20 | 380,540 | $51.75 M |
| 01/02/2025 | $1.44 | $1.40 (-2.78%) | $1.52 | $1.40 | 62,841 | $54.89 M |
| 12/31/2024 | $1.38 | $1.39 (0.72%) | $1.47 | $1.33 | 169,900 | $54.50 M |
| 12/30/2024 | $1.34 | $1.40 (4.48%) | $1.45 | $1.30 | 150,500 | $54.89 M |
| 12/27/2024 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.34 | 139,434 | $54.11 M |
| 12/26/2024 | $1.46 | $1.44 (-1.37%) | $1.55 | $1.43 | 115,313 | $56.46 M |
| 12/24/2024 | $1.54 | $1.45 (-5.84%) | $1.57 | $1.45 | 69,000 | $56.85 M |
| 12/23/2024 | $1.79 | $1.54 (-13.97%) | $1.79 | $1.53 | 121,500 | $60.38 M |
| 12/20/2024 | $1.69 | $1.75 (3.55%) | $1.75 | $1.65 | 135,212 | $68.61 M |
| 12/19/2024 | $1.66 | $1.73 (4.22%) | $1.73 | $1.62 | 130,600 | $67.83 M |
| 12/18/2024 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.63 | 95,700 | $66.26 M |
| 12/17/2024 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.66 | 78,817 | $67.05 M |
| 12/16/2024 | $1.75 | $1.77 (1.14%) | $1.79 | $1.71 | 48,943 | $69.40 M |
| 12/13/2024 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.68 | 61,800 | $67.44 M |
| 12/12/2024 | $1.72 | $1.72 (0%) | $1.77 | $1.66 | 102,300 | $67.44 M |
| 12/11/2024 | $1.82 | $1.75 (-3.85%) | $1.90 | $1.75 | 128,120 | $68.61 M |
| 12/10/2024 | $1.87 | $1.84 (-1.6%) | $1.92 | $1.81 | 97,300 | $72.14 M |
| 12/09/2024 | $1.97 | $1.88 (-4.57%) | $1.98 | $1.78 | 364,916 | $73.71 M |
| 12/06/2024 | $1.77 | $1.98 (11.86%) | $1.98 | $1.75 | 218,902 | $77.63 M |
| 12/05/2024 | $1.88 | $1.79 (-4.79%) | $1.90 | $1.73 | 212,100 | $70.18 M |
| 12/04/2024 | $1.78 | $1.81 (1.69%) | $1.88 | $1.77 | 90,000 | $70.97 M |
| 12/03/2024 | $1.80 | $1.80 (0%) | $1.89 | $1.77 | 100,700 | $70.57 M |
| 12/02/2024 | $1.85 | $1.86 (0.54%) | $1.91 | $1.80 | 154,200 | $72.93 M |
| 11/29/2024 | $1.82 | $1.80 (-1.1%) | $1.97 | $1.71 | 99,847 | $70.57 M |
| 11/27/2024 | $1.70 | $1.82 (7.06%) | $1.87 | $1.64 | 162,779 | $71.36 M |
| 11/26/2024 | $1.56 | $1.69 (8.33%) | $1.70 | $1.52 | 52,748 | $66.26 M |
| 11/25/2024 | $1.68 | $1.55 (-7.74%) | $1.70 | $1.55 | 101,768 | $60.77 M |
| 11/22/2024 | $1.65 | $1.67 (1.21%) | $1.73 | $1.65 | 83,332 | $65.48 M |
| 11/21/2024 | $1.58 | $1.63 (3.16%) | $1.66 | $1.58 | 65,400 | $63.91 M |
| 11/20/2024 | $1.57 | $1.57 (0%) | $1.65 | $1.55 | 67,407 | $61.56 M |
| 11/19/2024 | $1.62 | $1.56 (-3.7%) | $1.66 | $1.56 | 74,800 | $61.16 M |
| 11/18/2024 | $1.62 | $1.60 (-1.23%) | $1.70 | $1.60 | 31,135 | $62.73 M |
| 11/15/2024 | $1.70 | $1.62 (-4.71%) | $1.79 | $1.60 | 72,000 | $63.52 M |
| 11/14/2024 | $1.74 | $1.70 (-2.3%) | $1.84 | $1.70 | 150,538 | $66.65 M |
| 11/13/2024 | $1.56 | $1.75 (12.18%) | $1.78 | $1.56 | 275,400 | $68.61 M |
| 11/12/2024 | $1.64 | $1.59 (-3.05%) | $1.73 | $1.52 | 152,000 | $58.89 M |
| 11/11/2024 | $1.49 | $1.58 (6.04%) | $1.72 | $1.47 | 151,204 | $58.52 M |
| 11/08/2024 | $1.69 | $1.59 (-5.92%) | $1.70 | $1.53 | 58,340 | $58.89 M |
| 11/07/2024 | $1.65 | $1.66 (0.61%) | $1.70 | $1.59 | 52,221 | $61.48 M |
| 11/06/2024 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.56 | 27,900 | $60.37 M |
| 11/05/2024 | $1.65 | $1.62 (-1.82%) | $1.71 | $1.59 | 125,500 | $60.00 M |
| 11/04/2024 | $1.67 | $1.64 (-1.8%) | $1.71 | $1.62 | 94,500 | $60.74 M |
| 11/01/2024 | $1.59 | $1.67 (5.03%) | $1.73 | $1.53 | 86,800 | $61.85 M |
| 10/31/2024 | $1.45 | $1.61 (11.03%) | $1.62 | $1.40 | 77,700 | $59.63 M |
| 10/30/2024 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.36 | 94,404 | $54.82 M |
| 10/29/2024 | $1.48 | $1.49 (0.68%) | $1.51 | $1.35 | 156,815 | $55.19 M |
| 10/28/2024 | $1.32 | $1.50 (13.64%) | $1.65 | $1.30 | 526,946 | $55.56 M |
| 10/25/2024 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.23 | 50,300 | $47.04 M |
| 10/24/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.23 | 21,200 | $47.41 M |
| 10/23/2024 | $1.25 | $1.31 (4.8%) | $1.31 | $1.21 | 40,142 | $48.52 M |