5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
-66.01%
YEAR-TO-DATE PERFORMANCE
-5.49%
1 YEAR PERFORMANCE
-15.69%
Mega Matrix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.81 | $0.86 (5.8%) | $0.86 | $0.81 | 61.14 K | $42.31 M |
| 02/13/2026 | $0.84 | $0.83 (-1.17%) | $0.85 | $0.79 | 52.70 K | $42.29 M |
| 02/12/2026 | $0.83 | $0.84 (0.77%) | $0.86 | $0.80 | 52.53 K | $42.70 M |
| 02/11/2026 | $0.81 | $0.86 (6.42%) | $0.87 | $0.81 | 94.58 K | $43.92 M |
| 02/10/2026 | $0.82 | $0.88 (7.44%) | $0.90 | $0.82 | 263.43 K | $44.95 M |
| 02/09/2026 | $0.61 | $0.82 (34.59%) | $1.04 | $0.61 | 5.99 M | $41.83 M |
| 02/06/2026 | $0.64 | $0.60 (-6.48%) | $0.64 | $0.59 | 40.13 K | $30.50 M |
| 02/05/2026 | $0.58 | $0.60 (4.78%) | $0.63 | $0.58 | 43.91 K | $30.70 M |
| 02/04/2026 | $0.60 | $0.57 (-4.45%) | $0.60 | $0.57 | 32.81 K | $29.21 M |
| 02/03/2026 | $0.62 | $0.59 (-3.56%) | $0.68 | $0.59 | 66.11 K | $30.22 M |
| 02/02/2026 | $0.69 | $0.61 (-11.43%) | $0.74 | $0.61 | 163.05 K | $31.14 M |
| 01/30/2026 | $0.61 | $0.66 (7.7%) | $0.67 | $0.61 | 120.00 K | $33.63 M |
| 01/29/2026 | $0.93 | $0.70 (-23.95%) | $0.93 | $0.59 | 233.90 K | $35.85 M |
| 01/28/2026 | $0.83 | $0.70 (-15.84%) | $0.84 | $0.67 | 167.40 K | $35.67 M |
| 01/27/2026 | $0.89 | $0.83 (-6.55%) | $0.89 | $0.82 | 36.25 K | $42.38 M |
| 01/26/2026 | $0.92 | $0.86 (-6.3%) | $0.92 | $0.86 | 11.50 K | $43.92 M |
| 01/23/2026 | $0.89 | $0.89 (0%) | $0.93 | $0.87 | 18.90 K | $45.35 M |
| 01/22/2026 | $0.91 | $0.86 (-5.87%) | $0.92 | $0.86 | 73.30 K | $43.86 M |
| 01/21/2026 | $0.89 | $0.91 (2.34%) | $0.91 | $0.89 | 18.05 K | $46.59 M |
| 01/20/2026 | $0.90 | $0.89 (-0.72%) | $0.94 | $0.89 | 26.90 K | $45.53 M |
| 01/16/2026 | $0.93 | $0.91 (-2.69%) | $0.97 | $0.89 | 25.31 K | $46.12 M |
| 01/15/2026 | $0.90 | $0.90 (0.52%) | $0.93 | $0.90 | 20.13 K | $46.10 M |
| 01/14/2026 | $0.89 | $0.92 (3.57%) | $0.95 | $0.87 | 24.70 K | $46.97 M |
| 01/13/2026 | $0.86 | $0.88 (2.34%) | $0.90 | $0.86 | 17.51 K | $44.85 M |
| 01/12/2026 | $0.90 | $0.85 (-5.22%) | $0.91 | $0.85 | 45.43 K | $43.42 M |
| 01/09/2026 | $0.90 | $0.86 (-4.9%) | $0.93 | $0.86 | 81.20 K | $43.82 M |
| 01/08/2026 | $0.93 | $0.95 (1.81%) | $0.98 | $0.88 | 83.71 K | $48.35 M |
| 01/07/2026 | $0.95 | $0.95 (0.19%) | $1.00 | $0.93 | 20.20 K | $48.50 M |
| 01/06/2026 | $0.99 | $0.97 (-2.41%) | $1.02 | $0.94 | 27.62 K | $49.47 M |
| 01/05/2026 | $0.98 | $0.99 (1.02%) | $1.04 | $0.95 | 61.32 K | $50.45 M |
| 01/02/2026 | $0.91 | $0.96 (5.35%) | $1.04 | $0.90 | 57.33 K | $49.10 M |
| 12/31/2025 | $0.88 | $0.91 (3.41%) | $0.92 | $0.82 | 105.81 K | $46.37 M |
| 12/30/2025 | $1.04 | $0.88 (-15.38%) | $1.07 | $0.83 | 384.40 K | $44.84 M |
| 12/29/2025 | $1.02 | $1.06 (3.92%) | $1.13 | $1.00 | 112.44 K | $54.01 M |
| 12/26/2025 | $1.03 | $1.05 (1.94%) | $1.09 | $0.99 | 23.20 K | $53.50 M |
| 12/24/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 24.14 K | $53.50 M |
| 12/23/2025 | $0.97 | $1.01 (4.66%) | $1.05 | $0.96 | 244.95 K | $51.47 M |
| 12/22/2025 | $1.13 | $0.97 (-14.16%) | $1.15 | $0.96 | 254.00 K | $49.43 M |
| 12/19/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 150.85 K | $56.56 M |
| 12/18/2025 | $1.27 | $1.16 (-8.66%) | $1.27 | $1.16 | 224.70 K | $59.11 M |
| 12/17/2025 | $1.15 | $1.23 (6.96%) | $1.23 | $1.15 | 324.42 K | $62.68 M |
| 12/16/2025 | $1.29 | $1.13 (-12.4%) | $1.31 | $1.13 | 477.34 K | $57.58 M |
| 12/15/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.28 | 203.47 K | $66.75 M |
| 12/12/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.30 | 85.54 K | $67.26 M |
| 12/11/2025 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.28 | 195.90 K | $66.75 M |
| 12/10/2025 | $1.31 | $1.32 (0.76%) | $1.33 | $1.31 | 143.00 K | $67.26 M |
| 12/09/2025 | $1.23 | $1.30 (5.69%) | $1.34 | $1.23 | 122.40 K | $66.24 M |
| 12/08/2025 | $1.25 | $1.26 (0.8%) | $1.32 | $1.22 | 208.07 K | $64.20 M |
| 12/05/2025 | $1.20 | $1.26 (5%) | $1.31 | $1.20 | 164.54 K | $44.17 M |
| 12/04/2025 | $1.20 | $1.20 (0%) | $1.24 | $1.16 | 57.20 K | $42.06 M |
| 12/03/2025 | $1.16 | $1.19 (2.59%) | $1.26 | $1.14 | 119.40 K | $41.71 M |
| 12/02/2025 | $1.01 | $1.15 (13.86%) | $1.16 | $0.98 | 208.90 K | $40.31 M |
| 12/01/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.21 | 284.92 K | $44.17 M |
| 11/28/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.23 | 406.60 K | $46.97 M |
| 11/26/2025 | $1.07 | $1.25 (16.82%) | $1.31 | $1.05 | 614.04 K | $43.82 M |
| 11/25/2025 | $0.85 | $1.03 (21.18%) | $1.06 | $0.85 | 518.30 K | $36.11 M |
| 11/24/2025 | $0.81 | $0.81 (0.35%) | $0.87 | $0.78 | 118.60 K | $28.50 M |
| 11/21/2025 | $0.79 | $0.80 (0.95%) | $0.83 | $0.75 | 71.60 K | $28.04 M |
| 11/20/2025 | $0.83 | $0.81 (-3.11%) | $0.88 | $0.81 | 19.80 K | $28.34 M |
| 11/19/2025 | $0.89 | $0.85 (-4.42%) | $0.89 | $0.85 | 50.70 K | $29.80 M |
| 11/18/2025 | $0.90 | $0.88 (-2.21%) | $0.92 | $0.88 | 105.90 K | $30.85 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.
