5 DAY PERFORMANCE
+283.48%
1 MONTH PERFORMANCE
+202.33%
3 MONTH PERFORMANCE
+51.92%
6 MONTH PERFORMANCE
+52.05%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-75.86%
Mega Matrix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.21 | $0.21 (-1.64%) | $0.21 | $0.19 | 66.53 K | $10.52 M |
| 08/06/2026 | $0.22 | $0.21 (-4.23%) | $0.23 | $0.20 | 509.53 K | $10.50 M |
| 08/05/2026 | $0.23 | $0.22 (-7.11%) | $0.24 | $0.21 | 982.91 K | $11.06 M |
| 08/04/2026 | $0.25 | $0.23 (-6.71%) | $0.26 | $0.21 | 162.00 K | $11.82 M |
| 08/03/2026 | $0.25 | $0.24 (-1.91%) | $0.26 | $0.24 | 144.80 K | $12.28 M |
| 07/31/2026 | $0.24 | $0.24 (-2.75%) | $0.25 | $0.23 | 109.30 K | $12.09 M |
| 07/30/2026 | $0.24 | $0.24 (-2.05%) | $0.25 | $0.24 | 58.28 K | $12.15 M |
| 07/29/2026 | $0.25 | $0.24 (-1.82%) | $0.25 | $0.23 | 45.85 K | $12.35 M |
| 07/28/2026 | $0.23 | $0.24 (5.76%) | $0.28 | $0.23 | 110.25 K | $12.27 M |
| 07/27/2026 | $0.23 | $0.22 (-4.99%) | $0.24 | $0.21 | 14.88 K | $11.36 M |
| 07/24/2026 | $0.23 | $0.23 (1.59%) | $0.24 | $0.23 | 48.20 K | $11.69 M |
| 07/23/2026 | $0.23 | $0.24 (3.98%) | $0.35 | $0.22 | 276.25 K | $11.97 M |
| 07/22/2026 | $0.21 | $0.24 (13.75%) | $0.24 | $0.21 | 124.70 K | $12.02 M |
| 07/21/2026 | $0.22 | $0.21 (-4.11%) | $0.24 | $0.21 | 356.54 K | $10.70 M |
| 07/20/2026 | $0.23 | $0.22 (-6.83%) | $0.25 | $0.21 | 333.80 K | $11.06 M |
| 07/17/2026 | $0.24 | $0.24 (-3.25%) | $0.25 | $0.23 | 218.90 K | $11.97 M |
| 07/16/2026 | $0.24 | $0.25 (1.27%) | $0.25 | $0.24 | 326.60 K | $12.57 M |
| 07/15/2026 | $0.25 | $0.25 (0.4%) | $0.26 | $0.24 | 441.40 K | $12.79 M |
| 07/14/2026 | $0.25 | $0.25 (-0.79%) | $0.25 | $0.24 | 171.90 K | $12.74 M |
| 07/13/2026 | $0.26 | $0.25 (-6.06%) | $0.27 | $0.23 | 409.52 K | $12.64 M |
| 07/10/2026 | $0.25 | $0.25 (0%) | $0.26 | $0.24 | 1.39 M | $12.74 M |
| 07/09/2026 | $0.27 | $0.25 (-7.82%) | $0.28 | $0.25 | 309.70 K | $12.74 M |
| 07/08/2026 | $0.30 | $0.27 (-11.34%) | $0.31 | $0.26 | 174.13 K | $13.70 M |
| 07/07/2026 | $0.31 | $0.30 (-2.62%) | $0.32 | $0.28 | 129.80 K | $15.34 M |
| 07/06/2026 | $0.32 | $0.32 (-0.62%) | $0.32 | $0.29 | 77.22 K | $16.31 M |
| 07/02/2026 | $0.30 | $0.31 (1.89%) | $0.32 | $0.30 | 165.42 K | $15.62 M |
| 07/01/2026 | $0.30 | $0.30 (1.9%) | $0.32 | $0.29 | 175.70 K | $15.33 M |
| 06/30/2026 | $0.31 | $0.30 (-4.84%) | $0.31 | $0.28 | 175.98 K | $15.03 M |
| 06/29/2026 | $0.30 | $0.31 (3.87%) | $0.32 | $0.29 | 73.33 K | $16.00 M |
| 06/26/2026 | $0.29 | $0.30 (3.9%) | $0.31 | $0.29 | 88.35 K | $15.22 M |
| 06/25/2026 | $0.31 | $0.31 (-1.42%) | $0.31 | $0.29 | 91.87 K | $15.58 M |
| 06/24/2026 | $0.32 | $0.33 (4.69%) | $0.34 | $0.30 | 145.20 K | $16.83 M |
| 06/23/2026 | $0.33 | $0.33 (0.03%) | $0.33 | $0.27 | 356.53 K | $16.58 M |
| 06/22/2026 | $0.31 | $0.32 (3.78%) | $0.32 | $0.30 | 202.20 K | $16.36 M |
| 06/18/2026 | $0.33 | $0.32 (-3.6%) | $0.33 | $0.30 | 272.40 K | $16.25 M |
| 06/17/2026 | $0.31 | $0.34 (9.72%) | $0.35 | $0.31 | 675.15 K | $17.38 M |
| 06/16/2026 | $0.32 | $0.31 (-1.32%) | $0.32 | $0.29 | 455.57 K | $15.85 M |
| 06/15/2026 | $0.43 | $0.34 (-20.02%) | $0.43 | $0.30 | 1.27 M | $17.32 M |
| 06/12/2026 | $0.46 | $0.42 (-7.34%) | $0.48 | $0.38 | 503.10 K | $21.61 M |
| 06/11/2026 | $0.46 | $0.45 (-0.68%) | $0.52 | $0.42 | 1.69 M | $23.09 M |
| 06/10/2026 | $0.32 | $0.48 (47.35%) | $0.50 | $0.31 | 7.13 M | $24.33 M |
| 06/09/2026 | $0.25 | $0.35 (42.57%) | $0.78 | $0.21 | 169.48 M | $17.80 M |
| 06/08/2026 | $0.23 | $0.23 (0%) | $0.24 | $0.21 | 1.01 M | $11.72 M |
| 06/05/2026 | $0.30 | $0.27 (-11.6%) | $0.30 | $0.27 | 6.63 M | $13.51 M |
| 06/04/2026 | $0.29 | $0.30 (4.17%) | $0.31 | $0.29 | 213.80 K | $15.29 M |
| 06/03/2026 | $0.35 | $0.30 (-14.29%) | $0.35 | $0.26 | 521.44 K | $15.29 M |
| 06/02/2026 | $0.40 | $0.33 (-16.75%) | $0.42 | $0.33 | 168.81 K | $16.97 M |
| 06/01/2026 | $0.41 | $0.40 (-2.81%) | $0.42 | $0.39 | 136.90 K | $20.28 M |
| 05/29/2026 | $0.42 | $0.40 (-3.86%) | $0.42 | $0.39 | 56.64 K | $20.33 M |
| 05/28/2026 | $0.41 | $0.42 (1.22%) | $0.42 | $0.38 | 145.80 K | $21.15 M |
| 05/27/2026 | $0.45 | $0.41 (-7.87%) | $0.45 | $0.41 | 64.50 K | $20.89 M |
| 05/26/2026 | $0.51 | $0.42 (-16.98%) | $0.55 | $0.42 | 195.28 K | $21.57 M |
| 05/22/2026 | $0.56 | $0.54 (-3.61%) | $0.57 | $0.53 | 157.82 K | $27.32 M |
| 05/21/2026 | $0.57 | $0.55 (-3.46%) | $0.57 | $0.53 | 25.70 K | $28.04 M |
| 05/20/2026 | $0.56 | $0.55 (-1.79%) | $0.58 | $0.54 | 33.00 K | $28.03 M |
| 05/19/2026 | $0.50 | $0.56 (11.89%) | $0.56 | $0.50 | 51.70 K | $28.54 M |
| 05/18/2026 | $0.53 | $0.62 (17.6%) | $0.66 | $0.53 | 263.40 K | $31.76 M |
| 05/15/2026 | $0.53 | $0.50 (-5.18%) | $0.53 | $0.50 | 20.20 K | $25.48 M |
| 05/14/2026 | $0.52 | $0.52 (0%) | $0.57 | $0.52 | 20.75 K | $26.24 M |
| 05/13/2026 | $0.55 | $0.50 (-9.05%) | $0.58 | $0.50 | 95.70 K | $25.49 M |
| 05/12/2026 | $0.55 | $0.54 (-2.56%) | $0.58 | $0.54 | 31.20 K | $27.52 M |
| 05/11/2026 | $0.56 | $0.55 (-1.8%) | $0.60 | $0.54 | 94.81 K | $28.02 M |
| 05/08/2026 | $0.62 | $0.57 (-7.88%) | $0.62 | $0.56 | 37.49 K | $28.90 M |
| 05/07/2026 | $0.60 | $0.60 (0.39%) | $0.60 | $0.56 | 39.72 K | $30.52 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.
