5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-15.09%
3 MONTH PERFORMANCE
-60.18%
6 MONTH PERFORMANCE
-1.96%
YEAR-TO-DATE PERFORMANCE
-35.25%
1 YEAR PERFORMANCE
-44.44%
Mega Matrix Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $0.99 | $0.93 (-6.06%) | $0.99 | $0.90 | 70.50 K | $32.60 M |
| 11/13/2025 | $1.00 | $1.01 (1%) | $1.03 | $0.95 | 147.60 K | $35.40 M |
| 11/12/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.95 | 134.60 K | $35.05 M |
| 11/11/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 31.30 K | $35.05 M |
| 11/10/2025 | $0.99 | $1.03 (4.04%) | $1.05 | $0.99 | 21.90 K | $36.11 M |
| 11/07/2025 | $1.05 | $0.98 (-6.67%) | $1.08 | $0.96 | 198.10 K | $34.35 M |
| 11/06/2025 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.03 | 88.10 K | $36.81 M |
| 11/05/2025 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.02 | 120.10 K | $36.81 M |
| 11/04/2025 | $1.09 | $1.11 (1.83%) | $1.16 | $1.05 | 78.04 K | $38.91 M |
| 11/03/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.04 | 148.00 K | $38.21 M |
| 10/31/2025 | $1.11 | $1.12 (0.9%) | $1.17 | $1.07 | 126.80 K | $39.26 M |
| 10/30/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.02 | 202.20 K | $37.86 M |
| 10/29/2025 | $1.26 | $1.15 (-8.73%) | $1.26 | $1.15 | 109.45 K | $40.31 M |
| 10/28/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 72.68 K | $43.47 M |
| 10/27/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 91.68 K | $43.82 M |
| 10/24/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.15 | 45.18 K | $41.71 M |
| 10/23/2025 | $1.09 | $1.18 (8.26%) | $1.19 | $1.08 | 89.70 K | $41.36 M |
| 10/22/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.06 | 91.78 K | $38.21 M |
| 10/21/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 64.01 K | $38.91 M |
| 10/20/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.09 | 124.90 K | $40.31 M |
| 10/17/2025 | $1.02 | $1.09 (6.86%) | $1.19 | $1.02 | 96.84 K | $38.21 M |
| 10/16/2025 | $1.18 | $1.06 (-10.17%) | $1.18 | $1.06 | 95.73 K | $37.16 M |
| 10/15/2025 | $1.11 | $1.19 (7.21%) | $1.19 | $1.10 | 284.44 K | $41.71 M |
| 10/14/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.06 | 74.52 K | $38.91 M |
| 10/13/2025 | $0.99 | $1.11 (11.69%) | $1.13 | $0.99 | 254.01 K | $38.91 M |
| 10/10/2025 | $1.12 | $0.99 (-11.7%) | $1.15 | $0.96 | 196.62 K | $34.67 M |
| 10/09/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.05 | 219.42 K | $39.61 M |
| 10/08/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.11 | 244.52 K | $39.96 M |
| 10/07/2025 | $1.23 | $1.15 (-6.5%) | $1.26 | $1.14 | 379.00 K | $40.31 M |
| 10/06/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.21 | 123.60 K | $43.47 M |
| 10/03/2025 | $1.26 | $1.27 (0.79%) | $1.36 | $1.24 | 195.63 K | $44.52 M |
| 10/02/2025 | $1.29 | $1.29 (0%) | $1.32 | $1.22 | 197.21 K | $45.22 M |
| 10/01/2025 | $1.21 | $1.27 (4.96%) | $1.27 | $1.19 | 176.80 K | $44.52 M |
| 09/30/2025 | $1.30 | $1.20 (-7.69%) | $1.33 | $1.18 | 454.24 K | $42.06 M |
| 09/29/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.27 | 308.10 K | $46.27 M |
| 09/26/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.36 | 112.90 K | $47.26 M |
| 09/25/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.38 | 164.30 K | $49.69 M |
| 09/24/2025 | $1.49 | $1.51 (1.34%) | $1.53 | $1.45 | 156.86 K | $52.47 M |
| 09/23/2025 | $1.64 | $1.49 (-9.15%) | $1.64 | $1.44 | 421.30 K | $51.77 M |
| 09/22/2025 | $1.45 | $1.63 (12.41%) | $1.64 | $1.42 | 347.30 K | $56.64 M |
| 09/19/2025 | $1.61 | $1.45 (-9.94%) | $1.61 | $1.43 | 3.83 M | $50.38 M |
| 09/18/2025 | $1.52 | $1.60 (5.26%) | $1.60 | $1.49 | 145.10 K | $55.60 M |
| 09/17/2025 | $1.51 | $1.48 (-1.99%) | $1.58 | $1.47 | 259.50 K | $51.43 M |
| 09/16/2025 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.49 | 429.21 K | $53.16 M |
| 09/15/2025 | $1.45 | $1.59 (9.66%) | $1.59 | $1.45 | 482.52 K | $55.25 M |
| 09/12/2025 | $1.88 | $1.57 (-16.49%) | $1.93 | $1.49 | 9.03 M | $54.55 M |
| 09/11/2025 | $1.53 | $1.66 (8.5%) | $1.71 | $1.52 | 301.74 K | $57.68 M |
| 09/10/2025 | $1.49 | $1.53 (2.68%) | $1.61 | $1.49 | 261.90 K | $53.16 M |
| 09/09/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.37 | 545.80 K | $49.34 M |
| 09/08/2025 | $1.72 | $1.39 (-19.19%) | $1.75 | $1.24 | 1.15 M | $48.30 M |
| 09/05/2025 | $1.88 | $1.77 (-5.85%) | $1.91 | $1.71 | 197.25 K | $61.50 M |
| 09/04/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.68 | 540.47 K | $65.33 M |
| 09/03/2025 | $2.10 | $1.83 (-12.86%) | $2.12 | $1.76 | 818.16 K | $63.59 M |
| 09/02/2025 | $2.39 | $2.03 (-15.06%) | $2.43 | $2.00 | 1.72 M | $70.54 M |
| 08/29/2025 | $2.51 | $2.41 (-3.98%) | $2.63 | $2.40 | 100.10 K | $83.74 M |
| 08/28/2025 | $2.64 | $2.54 (-3.79%) | $2.81 | $2.47 | 368.70 K | $88.26 M |
| 08/27/2025 | $2.80 | $2.59 (-7.5%) | $2.89 | $2.59 | 750.72 K | $90.00 M |
| 08/26/2025 | $2.53 | $2.80 (10.67%) | $2.93 | $2.53 | 859.60 K | $97.29 M |
| 08/25/2025 | $2.60 | $2.56 (-1.54%) | $2.66 | $2.51 | 369.29 K | $88.95 M |
| 08/22/2025 | $2.10 | $2.72 (29.52%) | $2.80 | $2.10 | 948.71 K | $94.51 M |
| 08/21/2025 | $2.97 | $2.70 (-9.09%) | $2.97 | $2.69 | 470.86 K | $93.82 M |
| 08/20/2025 | $2.46 | $2.96 (20.33%) | $3.00 | $2.35 | 1.19 M | $102.85 M |
| 08/19/2025 | $2.59 | $2.50 (-3.47%) | $2.64 | $2.33 | 2.17 M | $86.87 M |
| 08/18/2025 | $2.30 | $2.53 (10%) | $2.81 | $2.30 | 2.05 M | $87.91 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.
