-
5 DAY PERFORMANCE
+1.60% -
1 MONTH PERFORMANCE
-38.94% -
3 MONTH PERFORMANCE
-40.09% -
6 MONTH PERFORMANCE
-58.22% -
YEAR-TO-DATE PERFORMANCE
-9.93% -
1 YEAR PERFORMANCE
+41.11%
Mega Matrix Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $1.24 | $1.26 (1.61%) | $1.33 | $1.24 | 120,453 | $46.67 M |
| 09/18/2024 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.25 | 84,798 | $46.30 M |
| 09/17/2024 | $1.26 | $1.31 (3.97%) | $1.35 | $1.26 | 108,900 | $48.52 M |
| 09/16/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $0.99 | 347,336 | $46.67 M |
| 09/13/2024 | $1.05 | $1.25 (19.05%) | $1.30 | $1.05 | 807,236 | $46.30 M |
| 09/12/2024 | $1.54 | $1.14 (-25.97%) | $1.59 | $0.77 | 2.22 M | $42.22 M |
| 09/11/2024 | $1.60 | $1.60 (0%) | $1.64 | $1.54 | 94,630 | $59.26 M |
| 09/10/2024 | $1.57 | $1.56 (-0.64%) | $1.68 | $1.54 | 157,706 | $57.78 M |
| 09/09/2024 | $1.88 | $1.68 (-10.64%) | $1.88 | $1.39 | 794,273 | $62.22 M |
| 09/06/2024 | $1.92 | $1.87 (-2.6%) | $1.94 | $1.79 | 212,299 | $69.26 M |
| 09/05/2024 | $1.89 | $1.92 (1.59%) | $1.99 | $1.86 | 35,548 | $71.11 M |
| 09/04/2024 | $1.86 | $1.89 (1.61%) | $1.90 | $1.84 | 20,205 | $70.00 M |
| 09/03/2024 | $1.96 | $1.88 (-4.08%) | $1.98 | $1.82 | 62,334 | $69.63 M |
| 08/30/2024 | $1.87 | $1.99 (6.42%) | $2.00 | $1.86 | 60,800 | $73.71 M |
| 08/29/2024 | $1.85 | $1.85 (0%) | $1.89 | $1.83 | 71,500 | $68.52 M |
| 08/28/2024 | $1.88 | $1.87 (-0.53%) | $1.94 | $1.86 | 60,827 | $69.26 M |
| 08/27/2024 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.85 | 101,604 | $69.26 M |
| 08/26/2024 | $2.02 | $1.94 (-3.96%) | $2.06 | $1.94 | 56,608 | $71.85 M |
| 08/23/2024 | $1.97 | $2.04 (3.55%) | $2.08 | $1.93 | 119,310 | $75.56 M |
| 08/22/2024 | $2.01 | $1.94 (-3.48%) | $2.01 | $1.90 | 84,514 | $71.85 M |
| 08/21/2024 | $1.99 | $2.00 (0.5%) | $2.04 | $1.96 | 60,224 | $74.08 M |
| 08/20/2024 | $2.04 | $2.02 (-0.98%) | $2.07 | $1.98 | 70,800 | $74.82 M |
| 08/19/2024 | $2.05 | $2.08 (1.46%) | $2.09 | $2.00 | 123,003 | $77.04 M |
| 08/16/2024 | $1.99 | $2.05 (3.02%) | $2.05 | $1.97 | 18,609 | $75.93 M |
| 08/15/2024 | $2.00 | $2.02 (1%) | $2.09 | $1.96 | 50,039 | $74.82 M |
| 08/14/2024 | $1.93 | $1.99 (3.11%) | $2.00 | $1.93 | 35,500 | $73.71 M |
| 08/13/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.93 | 65,504 | $72.22 M |
| 08/12/2024 | $1.97 | $2.02 (2.54%) | $2.05 | $1.94 | 46,218 | $74.82 M |
| 08/09/2024 | $1.94 | $2.00 (3.09%) | $2.08 | $1.91 | 45,400 | $70.54 M |
| 08/08/2024 | $2.02 | $1.99 (-1.49%) | $2.08 | $1.95 | 97,628 | $70.19 M |
| 08/07/2024 | $2.14 | $2.00 (-6.54%) | $2.22 | $1.99 | 261,237 | $70.54 M |
| 08/06/2024 | $2.05 | $2.13 (3.9%) | $2.19 | $2.05 | 67,600 | $75.13 M |
| 08/05/2024 | $1.98 | $2.07 (4.55%) | $2.07 | $1.80 | 878,407 | $73.01 M |
| 08/02/2024 | $2.40 | $2.19 (-8.75%) | $2.40 | $2.15 | 167,800 | $77.25 M |
| 08/01/2024 | $2.31 | $2.40 (3.9%) | $2.47 | $2.28 | 291,800 | $84.65 M |
| 07/31/2024 | $2.24 | $2.33 (4.02%) | $2.34 | $2.10 | 156,300 | $82.18 M |
| 07/30/2024 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.15 | 32,318 | $78.30 M |
| 07/29/2024 | $2.30 | $2.29 (-0.43%) | $2.30 | $2.22 | 47,757 | $80.77 M |
| 07/26/2024 | $2.25 | $2.31 (2.67%) | $2.39 | $2.19 | 172,400 | $81.48 M |
| 07/25/2024 | $2.15 | $2.27 (5.58%) | $2.29 | $2.13 | 77,700 | $80.07 M |
| 07/24/2024 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.08 | 34,100 | $75.83 M |
| 07/23/2024 | $2.14 | $2.21 (3.27%) | $2.21 | $2.12 | 42,711 | $77.95 M |
| 07/22/2024 | $2.08 | $2.16 (3.85%) | $2.18 | $2.03 | 181,787 | $76.19 M |
| 07/19/2024 | $2.05 | $2.07 (0.98%) | $2.16 | $2.01 | 160,323 | $73.01 M |
| 07/18/2024 | $2.13 | $2.08 (-2.35%) | $2.25 | $2.01 | 124,514 | $73.37 M |
| 07/17/2024 | $2.17 | $2.16 (-0.46%) | $2.25 | $2.10 | 281,319 | $76.19 M |
| 07/16/2024 | $2.16 | $2.18 (0.93%) | $2.21 | $2.08 | 146,628 | $76.89 M |
| 07/15/2024 | $2.24 | $2.18 (-2.68%) | $2.26 | $2.13 | 101,123 | $76.89 M |
| 07/12/2024 | $2.05 | $2.27 (10.73%) | $2.28 | $2.00 | 206,298 | $80.07 M |
| 07/11/2024 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.05 | 67,597 | $72.31 M |
| 07/10/2024 | $1.97 | $2.09 (6.09%) | $2.15 | $1.93 | 196,863 | $73.72 M |
| 07/09/2024 | $2.01 | $1.95 (-2.99%) | $2.04 | $1.89 | 104,906 | $68.78 M |
| 07/08/2024 | $2.17 | $2.03 (-6.45%) | $2.18 | $1.95 | 153,275 | $71.60 M |
| 07/05/2024 | $2.24 | $2.16 (-3.57%) | $2.25 | $2.05 | 143,202 | $76.19 M |
| 07/03/2024 | $2.42 | $2.26 (-6.61%) | $2.44 | $2.17 | 88,836 | $79.71 M |
| 07/02/2024 | $2.51 | $2.44 (-2.79%) | $2.51 | $2.42 | 53,595 | $86.06 M |
| 07/01/2024 | $2.50 | $2.48 (-0.8%) | $2.56 | $2.42 | 190,230 | $87.47 M |
| 06/28/2024 | $2.44 | $2.48 (1.64%) | $2.49 | $2.40 | 125,124 | $87.47 M |
| 06/27/2024 | $2.39 | $2.40 (0.42%) | $2.50 | $2.26 | 92,531 | $84.65 M |
| 06/26/2024 | $2.37 | $2.39 (0.84%) | $2.57 | $2.31 | 201,409 | $84.30 M |
| 06/25/2024 | $2.18 | $2.36 (8.26%) | $2.46 | $2.11 | 464,810 | $83.24 M |
| 06/24/2024 | $2.11 | $2.12 (0.47%) | $2.19 | $2.10 | 46,138 | $74.78 M |
| 06/21/2024 | $2.12 | $2.10 (-0.94%) | $2.18 | $2.05 | 131,679 | $74.07 M |
| 06/20/2024 | $2.08 | $2.10 (0.96%) | $2.20 | $2.03 | 85,021 | $74.07 M |