5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+7.53%
3 MONTH PERFORMANCE
+21.05%
6 MONTH PERFORMANCE
-44.44%
YEAR-TO-DATE PERFORMANCE
-28.06%
1 YEAR PERFORMANCE
-50.50%
Mega Matrix Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.98 | $1.03 (4.59%) | $1.05 | $0.80 | 3.09 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 |
| 04/17/2025 | $0.93 | $0.92 (-1.08%) | $0.93 | $0.90 | 19.86 K | $34.96 M |
| 04/16/2025 | $0.87 | $0.90 (4.05%) | $0.95 | $0.87 | 93.90 K | $34.20 M |
| 04/15/2025 | $0.85 | $0.87 (2.08%) | $0.92 | $0.79 | 55.40 K | $32.97 M |
| 04/14/2025 | $0.82 | $0.86 (5.39%) | $0.87 | $0.75 | 144.50 K | $32.84 M |
| 04/11/2025 | $0.75 | $0.78 (4.22%) | $0.82 | $0.75 | 26.62 K | $29.64 M |
| 04/10/2025 | $0.75 | $0.72 (-4.4%) | $0.79 | $0.71 | 72.10 K | $27.25 M |
| 04/09/2025 | $0.77 | $0.76 (-1.67%) | $0.80 | $0.75 | 59.40 K | $28.92 M |
| 04/08/2025 | $0.68 | $0.73 (7.16%) | $0.80 | $0.68 | 50.90 K | $27.74 M |
| 04/07/2025 | $0.70 | $0.73 (4.37%) | $0.79 | $0.70 | 148.50 K | $27.76 M |
| 04/04/2025 | $0.76 | $0.70 (-8.28%) | $0.82 | $0.70 | 135.45 K | $27.45 M |
| 04/03/2025 | $0.73 | $0.76 (3.96%) | $0.84 | $0.73 | 91.52 K | $29.75 M |
| 04/02/2025 | $0.70 | $0.75 (7.14%) | $0.77 | $0.67 | 53.42 K | $29.41 M |
| 04/01/2025 | $0.67 | $0.69 (3.16%) | $0.69 | $0.65 | 8.30 K | $26.90 M |
| 03/31/2025 | $0.63 | $0.65 (3.62%) | $0.68 | $0.63 | 20.21 K | $25.59 M |
| 03/28/2025 | $0.66 | $0.63 (-4.55%) | $0.70 | $0.60 | 93.20 K | $24.70 M |
| 03/27/2025 | $0.63 | $0.67 (6.69%) | $0.70 | $0.61 | 30.70 K | $26.27 M |
| 03/26/2025 | $0.68 | $0.61 (-9.91%) | $0.71 | $0.60 | 53.90 K | $23.93 M |
| 03/25/2025 | $0.65 | $0.67 (2.61%) | $0.70 | $0.65 | 32.90 K | $26.19 M |
| 03/24/2025 | $0.62 | $0.67 (7.4%) | $0.67 | $0.60 | 26.90 K | $26.19 M |
| 03/21/2025 | $0.58 | $0.63 (8.45%) | $0.65 | $0.58 | 60.94 K | $24.70 M |
| 03/20/2025 | $0.62 | $0.61 (-1.93%) | $0.64 | $0.56 | 127.54 K | $23.92 M |
| 03/19/2025 | $0.65 | $0.61 (-5.79%) | $0.65 | $0.58 | 157.30 K | $23.92 M |
| 03/18/2025 | $0.50 | $0.65 (31.05%) | $0.69 | $0.50 | 719.70 K | $25.48 M |
| 03/17/2025 | $0.51 | $0.50 (-2.94%) | $0.52 | $0.49 | 76.60 K | $19.41 M |
| 03/14/2025 | $0.53 | $0.51 (-3.69%) | $0.56 | $0.50 | 63.10 K | $19.96 M |
| 03/13/2025 | $0.61 | $0.52 (-14.25%) | $0.61 | $0.52 | 254.92 K | $20.51 M |
| 03/12/2025 | $0.55 | $0.61 (10.18%) | $0.65 | $0.55 | 51.50 K | $23.76 M |
| 03/11/2025 | $0.60 | $0.58 (-3.55%) | $0.64 | $0.57 | 71.20 K | $22.59 M |
| 03/10/2025 | $0.62 | $0.60 (-2.98%) | $0.73 | $0.60 | 209.30 K | $23.51 M |
| 03/07/2025 | $0.71 | $0.65 (-8.92%) | $0.71 | $0.63 | 71.20 K | $25.36 M |
| 03/06/2025 | $0.73 | $0.65 (-10.84%) | $0.73 | $0.65 | 126.40 K | $25.48 M |
| 03/05/2025 | $0.68 | $0.69 (1.47%) | $0.73 | $0.68 | 80.27 K | $27.05 M |
| 03/04/2025 | $0.74 | $0.68 (-7.93%) | $0.76 | $0.66 | 99.74 K | $26.71 M |
| 03/03/2025 | $0.83 | $0.75 (-9.57%) | $0.89 | $0.75 | 96.13 K | $29.41 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.
