-
5 DAY PERFORMANCE
+7.05% -
1 MONTH PERFORMANCE
+30.47% -
3 MONTH PERFORMANCE
-18.14% -
6 MONTH PERFORMANCE
-16.50% -
YEAR-TO-DATE PERFORMANCE
+18.44% -
1 YEAR PERFORMANCE
+41.53%
Mega Matrix Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.65 | $1.67 (1.21%) | $1.73 | $1.65 | 83,327 | $65.48 M |
| 11/21/2024 | $1.58 | $1.63 (3.16%) | $1.66 | $1.58 | 65,400 | $63.91 M |
| 11/20/2024 | $1.57 | $1.57 (0%) | $1.65 | $1.55 | 67,407 | $61.56 M |
| 11/19/2024 | $1.62 | $1.56 (-3.7%) | $1.66 | $1.56 | 74,800 | $61.16 M |
| 11/18/2024 | $1.62 | $1.60 (-1.23%) | $1.70 | $1.60 | 31,135 | $62.73 M |
| 11/15/2024 | $1.70 | $1.62 (-4.71%) | $1.79 | $1.60 | 72,000 | $63.52 M |
| 11/14/2024 | $1.74 | $1.70 (-2.3%) | $1.84 | $1.70 | 150,538 | $66.65 M |
| 11/13/2024 | $1.56 | $1.75 (12.18%) | $1.78 | $1.56 | 275,400 | $68.61 M |
| 11/12/2024 | $1.64 | $1.59 (-3.05%) | $1.73 | $1.52 | 152,000 | $58.89 M |
| 11/11/2024 | $1.49 | $1.58 (6.04%) | $1.72 | $1.47 | 151,204 | $58.52 M |
| 11/08/2024 | $1.69 | $1.59 (-5.92%) | $1.70 | $1.53 | 58,340 | $58.89 M |
| 11/07/2024 | $1.65 | $1.66 (0.61%) | $1.70 | $1.59 | 52,221 | $61.48 M |
| 11/06/2024 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.56 | 27,900 | $60.37 M |
| 11/05/2024 | $1.65 | $1.62 (-1.82%) | $1.71 | $1.59 | 125,500 | $60.00 M |
| 11/04/2024 | $1.67 | $1.64 (-1.8%) | $1.71 | $1.62 | 94,500 | $60.74 M |
| 11/01/2024 | $1.59 | $1.67 (5.03%) | $1.73 | $1.53 | 86,800 | $61.85 M |
| 10/31/2024 | $1.45 | $1.61 (11.03%) | $1.62 | $1.40 | 77,700 | $59.63 M |
| 10/30/2024 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.36 | 94,404 | $54.82 M |
| 10/29/2024 | $1.48 | $1.49 (0.68%) | $1.51 | $1.35 | 156,815 | $55.19 M |
| 10/28/2024 | $1.32 | $1.50 (13.64%) | $1.65 | $1.30 | 526,946 | $55.56 M |
| 10/25/2024 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.23 | 50,300 | $47.04 M |
| 10/24/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.23 | 21,200 | $47.41 M |
| 10/23/2024 | $1.25 | $1.31 (4.8%) | $1.31 | $1.21 | 40,142 | $48.52 M |
| 10/22/2024 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.23 | 53,505 | $47.41 M |
| 10/21/2024 | $1.35 | $1.39 (2.96%) | $1.39 | $1.33 | 25,000 | $51.48 M |
| 10/18/2024 | $1.34 | $1.36 (1.49%) | $1.36 | $1.32 | 9,934 | $50.37 M |
| 10/17/2024 | $1.36 | $1.36 (0%) | $1.36 | $1.29 | 32,504 | $50.37 M |
| 10/16/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.33 | 28,238 | $51.48 M |
| 10/15/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.30 | 41,200 | $51.11 M |
| 10/14/2024 | $1.34 | $1.40 (4.48%) | $1.40 | $1.32 | 57,902 | $51.85 M |
| 10/11/2024 | $1.35 | $1.38 (2.22%) | $1.38 | $1.29 | 69,000 | $51.11 M |
| 10/10/2024 | $1.30 | $1.39 (6.92%) | $1.40 | $1.20 | 125,700 | $51.48 M |
| 10/09/2024 | $1.11 | $1.28 (15.32%) | $1.28 | $1.10 | 124,867 | $47.41 M |
| 10/08/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.02 | 270,803 | $41.85 M |
| 10/07/2024 | $0.95 | $1.14 (20%) | $1.20 | $0.93 | 186,447 | $42.22 M |
| 10/04/2024 | $0.87 | $0.93 (7.2%) | $0.95 | $0.85 | 133,409 | $34.45 M |
| 10/03/2024 | $0.90 | $0.90 (-0.63%) | $1.10 | $0.78 | 480,711 | $33.16 M |
| 10/02/2024 | $0.94 | $0.93 (-1.26%) | $0.95 | $0.83 | 223,544 | $34.41 M |
| 10/01/2024 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.91 | 57,732 | $35.93 M |
| 09/30/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.97 | 67,641 | $37.41 M |
| 09/27/2024 | $1.01 | $1.03 (1.98%) | $1.11 | $1.00 | 50,332 | $38.15 M |
| 09/26/2024 | $1.13 | $1.02 (-9.73%) | $1.14 | $0.96 | 177,100 | $37.78 M |
| 09/25/2024 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.05 | 38,317 | $41.11 M |
| 09/24/2024 | $1.29 | $1.18 (-8.53%) | $1.32 | $1.18 | 58,639 | $43.70 M |
| 09/23/2024 | $1.22 | $1.30 (6.56%) | $1.38 | $1.18 | 210,600 | $48.15 M |
| 09/20/2024 | $1.28 | $1.24 (-3.13%) | $1.32 | $1.22 | 264,026 | $45.93 M |
| 09/19/2024 | $1.24 | $1.25 (0.81%) | $1.33 | $1.24 | 121,500 | $46.30 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 |