5 DAY PERFORMANCE
+19.23%
1 MONTH PERFORMANCE
+43.08%
3 MONTH PERFORMANCE
-34.51%
6 MONTH PERFORMANCE
-31.62%
YEAR-TO-DATE PERFORMANCE
-33.09%
1 YEAR PERFORMANCE
-62.04%
Mega Matrix Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.93 | $0.92 (-1.08%) | $0.93 | $0.90 | 19,743 | $34.96 M |
| 04/16/2025 | $0.87 | $0.90 (4.05%) | $0.95 | $0.87 | 93,901 | $34.20 M |
| 04/15/2025 | $0.85 | $0.87 (2.08%) | $0.92 | $0.79 | 55,400 | $32.97 M |
| 04/14/2025 | $0.82 | $0.86 (5.39%) | $0.87 | $0.75 | 144,500 | $32.84 M |
| 04/11/2025 | $0.75 | $0.78 (4.22%) | $0.82 | $0.75 | 26,615 | $29.64 M |
| 04/10/2025 | $0.75 | $0.72 (-4.4%) | $0.79 | $0.71 | 72,100 | $27.25 M |
| 04/09/2025 | $0.77 | $0.76 (-1.67%) | $0.80 | $0.75 | 59,400 | $28.92 M |
| 04/08/2025 | $0.68 | $0.73 (7.16%) | $0.80 | $0.68 | 50,900 | $27.74 M |
| 04/07/2025 | $0.70 | $0.73 (4.37%) | $0.79 | $0.70 | 148,500 | $27.76 M |
| 04/04/2025 | $0.76 | $0.70 (-8.28%) | $0.82 | $0.70 | 135,447 | $27.45 M |
| 04/03/2025 | $0.73 | $0.76 (3.96%) | $0.84 | $0.73 | 91,518 | $29.75 M |
| 04/02/2025 | $0.70 | $0.75 (7.14%) | $0.77 | $0.67 | 53,421 | $29.41 M |
| 04/01/2025 | $0.67 | $0.69 (3.16%) | $0.69 | $0.65 | 8,300 | $26.90 M |
| 03/31/2025 | $0.63 | $0.65 (3.62%) | $0.68 | $0.63 | 20,207 | $25.59 M |
| 03/28/2025 | $0.66 | $0.63 (-4.55%) | $0.70 | $0.60 | 93,200 | $24.70 M |
| 03/27/2025 | $0.63 | $0.67 (6.69%) | $0.70 | $0.61 | 30,700 | $26.27 M |
| 03/26/2025 | $0.68 | $0.61 (-9.91%) | $0.71 | $0.60 | 53,900 | $23.93 M |
| 03/25/2025 | $0.65 | $0.67 (2.61%) | $0.70 | $0.65 | 32,896 | $26.19 M |
| 03/24/2025 | $0.62 | $0.67 (7.4%) | $0.67 | $0.60 | 26,900 | $26.19 M |
| 03/21/2025 | $0.58 | $0.63 (8.45%) | $0.65 | $0.58 | 60,937 | $24.70 M |
| 03/20/2025 | $0.62 | $0.61 (-1.93%) | $0.64 | $0.56 | 127,542 | $23.92 M |
| 03/19/2025 | $0.65 | $0.61 (-5.79%) | $0.65 | $0.58 | 157,300 | $23.92 M |
| 03/18/2025 | $0.50 | $0.65 (31.05%) | $0.69 | $0.50 | 719,700 | $25.48 M |
| 03/17/2025 | $0.51 | $0.50 (-2.94%) | $0.52 | $0.49 | 76,600 | $19.41 M |
| 03/14/2025 | $0.53 | $0.51 (-3.69%) | $0.56 | $0.50 | 63,100 | $19.96 M |
| 03/13/2025 | $0.61 | $0.52 (-14.25%) | $0.61 | $0.52 | 254,921 | $20.51 M |
| 03/12/2025 | $0.55 | $0.61 (10.18%) | $0.65 | $0.55 | 51,500 | $23.76 M |
| 03/11/2025 | $0.60 | $0.58 (-3.55%) | $0.64 | $0.57 | 71,200 | $22.59 M |
| 03/10/2025 | $0.62 | $0.60 (-2.98%) | $0.73 | $0.60 | 209,300 | $23.51 M |
| 03/07/2025 | $0.71 | $0.65 (-8.92%) | $0.71 | $0.63 | 71,200 | $25.36 M |
| 03/06/2025 | $0.73 | $0.65 (-10.84%) | $0.73 | $0.65 | 126,400 | $25.48 M |
| 03/05/2025 | $0.68 | $0.69 (1.47%) | $0.73 | $0.68 | 80,271 | $27.05 M |
| 03/04/2025 | $0.74 | $0.68 (-7.93%) | $0.76 | $0.66 | 99,735 | $26.71 M |
| 03/03/2025 | $0.83 | $0.75 (-9.57%) | $0.89 | $0.75 | 96,125 | $29.41 M |
| 02/28/2025 | $0.76 | $0.83 (8.45%) | $0.83 | $0.76 | 31,400 | $32.39 M |
| 02/27/2025 | $0.84 | $0.80 (-4.4%) | $0.93 | $0.77 | 135,598 | $31.48 M |
| 02/26/2025 | $0.90 | $0.84 (-6.64%) | $0.93 | $0.84 | 100,217 | $32.94 M |
| 02/25/2025 | $0.93 | $0.91 (-2.17%) | $0.99 | $0.88 | 34,600 | $35.67 M |
| 02/24/2025 | $0.91 | $0.96 (5.49%) | $1.03 | $0.91 | 38,331 | $37.64 M |
| 02/21/2025 | $0.99 | $0.90 (-9.09%) | $1.02 | $0.90 | 248,000 | $35.29 M |
| 02/20/2025 | $0.99 | $0.98 (-1.01%) | $1.05 | $0.96 | 88,013 | $38.42 M |
| 02/19/2025 | $1.02 | $0.99 (-3.1%) | $1.07 | $0.97 | 58,329 | $38.75 M |
| 02/18/2025 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.02 | 69,633 | $39.99 M |
| 02/14/2025 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 30,834 | $40.78 M |
| 02/13/2025 | $1.11 | $0.96 (-13.5%) | $1.11 | $0.91 | 132,900 | $37.64 M |
| 02/12/2025 | $1.05 | $1.08 (2.86%) | $1.23 | $0.88 | 337,047 | $42.34 M |
| 02/11/2025 | $0.93 | $1.05 (13.27%) | $1.17 | $0.92 | 389,449 | $41.17 M |
| 02/10/2025 | $0.84 | $0.95 (12.62%) | $1.03 | $0.84 | 293,108 | $37.09 M |
| 02/07/2025 | $0.98 | $0.85 (-13.7%) | $1.00 | $0.85 | 206,725 | $33.20 M |
| 02/06/2025 | $1.01 | $0.96 (-4.88%) | $1.02 | $0.96 | 27,043 | $37.67 M |
| 02/05/2025 | $0.99 | $1.02 (3.03%) | $1.08 | $0.95 | 27,100 | $39.99 M |
| 02/04/2025 | $1.00 | $0.96 (-4%) | $1.12 | $0.96 | 50,436 | $37.64 M |
| 02/03/2025 | $1.01 | $1.00 (-0.99%) | $1.07 | $0.99 | 57,500 | $39.21 M |
| 01/31/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.01 | 25,300 | $39.99 M |
| 01/30/2025 | $1.08 | $1.07 (-0.93%) | $1.19 | $1.06 | 28,100 | $41.95 M |
| 01/29/2025 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.08 | 13,136 | $42.34 M |
| 01/28/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 18,226 | $44.30 M |
| 01/27/2025 | $1.18 | $1.12 (-5.08%) | $1.24 | $1.07 | 118,400 | $43.91 M |
| 01/24/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.21 | 49,000 | $47.44 M |
| 01/23/2025 | $1.41 | $1.21 (-14.18%) | $1.41 | $1.21 | 85,617 | $47.44 M |
| 01/22/2025 | $1.33 | $1.35 (1.5%) | $1.42 | $1.29 | 27,000 | $52.93 M |
| 01/21/2025 | $1.42 | $1.35 (-4.93%) | $1.46 | $1.32 | 153,645 | $52.93 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.
