5 DAY PERFORMANCE
+73.50%
1 MONTH PERFORMANCE
+19.74%
3 MONTH PERFORMANCE
+52.05%
6 MONTH PERFORMANCE
-13.33%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+16.37%
Mega Matrix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.57 | $0.60 (5.25%) | $0.60 | $0.56 | 44.39 K | $28.54 M |
| 05/05/2026 | $0.63 | $0.58 (-8.29%) | $0.63 | $0.56 | 49.39 K | $29.44 M |
| 05/04/2026 | $0.53 | $0.58 (10.3%) | $0.58 | $0.53 | 37.43 K | $29.79 M |
| 05/01/2026 | $0.55 | $0.52 (-4.62%) | $0.55 | $0.50 | 34.00 K | $26.73 M |
| 04/30/2026 | $0.61 | $0.54 (-11.59%) | $0.61 | $0.53 | 56.60 K | $27.43 M |
| 04/29/2026 | $0.60 | $0.58 (-3.51%) | $0.62 | $0.56 | 92.05 K | $29.74 M |
| 04/28/2026 | $0.60 | $0.63 (6.02%) | $0.65 | $0.60 | 31.80 K | $32.31 M |
| 04/27/2026 | $0.61 | $0.60 (-2.27%) | $0.66 | $0.59 | 40.40 K | $30.47 M |
| 04/24/2026 | $0.63 | $0.62 (-1.16%) | $0.69 | $0.61 | 61.57 K | $31.73 M |
| 04/23/2026 | $0.63 | $0.60 (-4.92%) | $0.68 | $0.56 | 73.20 K | $30.52 M |
| 04/22/2026 | $0.68 | $0.61 (-10.29%) | $0.72 | $0.61 | 36.10 K | $31.08 M |
| 04/21/2026 | $0.69 | $0.65 (-6.19%) | $0.70 | $0.65 | 28.54 K | $33.13 M |
| 04/20/2026 | $0.72 | $0.69 (-3.37%) | $0.72 | $0.69 | 15.04 K | $35.32 M |
| 04/17/2026 | $0.75 | $0.70 (-7.2%) | $0.75 | $0.70 | 22.97 K | $35.47 M |
| 04/16/2026 | $0.73 | $0.72 (-1.82%) | $0.74 | $0.69 | 62.90 K | $36.51 M |
| 04/15/2026 | $0.71 | $0.73 (3.15%) | $0.74 | $0.71 | 66.80 K | $37.29 M |
| 04/14/2026 | $0.71 | $0.71 (0.62%) | $0.71 | $0.69 | 38.50 K | $36.15 M |
| 04/13/2026 | $0.68 | $0.67 (-1.75%) | $0.69 | $0.63 | 23.40 K | $34.04 M |
| 04/10/2026 | $0.65 | $0.66 (1.73%) | $0.72 | $0.65 | 20.41 K | $33.65 M |
| 04/09/2026 | $0.62 | $0.66 (6.46%) | $0.70 | $0.61 | 268.55 K | $33.75 M |
| 04/08/2026 | $0.71 | $0.74 (4.88%) | $0.76 | $0.71 | 27.53 K | $37.71 M |
| 04/07/2026 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.71 | 118.40 K | $36.69 M |
| 04/06/2026 | $0.74 | $0.76 (2.7%) | $0.80 | $0.70 | 258.40 K | $38.73 M |
| 04/02/2026 | $0.77 | $0.81 (5.19%) | $0.81 | $0.77 | 18.50 K | $41.27 M |
| 04/01/2026 | $0.76 | $0.76 (0%) | $0.76 | $0.74 | 5.44 K | $38.73 M |
| 03/31/2026 | $0.74 | $0.76 (2.69%) | $0.76 | $0.74 | 23.42 K | $38.73 M |
| 03/30/2026 | $0.74 | $0.76 (2.03%) | $0.76 | $0.74 | 64.50 K | $38.47 M |
| 03/27/2026 | $0.74 | $0.75 (0.54%) | $0.77 | $0.74 | 36.10 K | $37.96 M |
| 03/26/2026 | $0.76 | $0.75 (-1.07%) | $0.76 | $0.74 | 2.80 K | $38.25 M |
| 03/25/2026 | $0.73 | $0.76 (3.86%) | $0.80 | $0.71 | 97.25 K | $38.68 M |
| 03/24/2026 | $0.80 | $0.76 (-4.59%) | $0.80 | $0.74 | 24.13 K | $38.95 M |
| 03/23/2026 | $0.81 | $0.75 (-7.19%) | $0.84 | $0.70 | 46.84 K | $38.22 M |
| 03/20/2026 | $0.81 | $0.83 (2.47%) | $0.83 | $0.81 | 6.84 K | $42.29 M |
| 03/19/2026 | $0.85 | $0.82 (-3.27%) | $0.85 | $0.81 | 16.20 K | $41.70 M |
| 03/18/2026 | $0.88 | $0.87 (-1.48%) | $0.88 | $0.83 | 52.11 K | $44.33 M |
| 03/17/2026 | $0.88 | $0.86 (-1.85%) | $0.89 | $0.86 | 29.10 K | $44.01 M |
| 03/16/2026 | $0.84 | $0.90 (7.45%) | $0.92 | $0.84 | 73.40 K | $45.99 M |
| 03/13/2026 | $0.84 | $0.84 (0%) | $0.87 | $0.84 | 21.51 K | $42.80 M |
| 03/12/2026 | $0.70 | $0.85 (21.61%) | $0.87 | $0.70 | 76.44 K | $43.41 M |
| 03/11/2026 | $0.86 | $0.87 (1.45%) | $0.94 | $0.85 | 43.70 K | $44.46 M |
| 03/10/2026 | $0.86 | $0.86 (0%) | $0.88 | $0.84 | 67.90 K | $43.82 M |
| 03/09/2026 | $1.10 | $0.86 (-21.82%) | $1.10 | $0.86 | 20.00 K | $43.82 M |
| 03/06/2026 | $0.89 | $0.89 (0.42%) | $0.90 | $0.86 | 17.90 K | $45.35 M |
| 03/05/2026 | $0.88 | $0.90 (2.68%) | $0.94 | $0.84 | 41.60 K | $46.04 M |
| 03/04/2026 | $0.88 | $0.88 (-0.05%) | $0.91 | $0.86 | 182.80 K | $44.82 M |
| 03/03/2026 | $0.84 | $0.88 (4.76%) | $0.91 | $0.84 | 39.92 K | $44.84 M |
| 03/02/2026 | $0.84 | $0.90 (7.14%) | $1.00 | $0.84 | 166.83 K | $45.86 M |
| 02/27/2026 | $0.84 | $0.84 (0.92%) | $0.90 | $0.84 | 64.03 K | $42.99 M |
| 02/26/2026 | $0.85 | $0.84 (-0.87%) | $0.85 | $0.83 | 4.40 K | $42.80 M |
| 02/25/2026 | $0.85 | $0.85 (-0.02%) | $0.86 | $0.83 | 20.17 K | $43.18 M |
| 02/24/2026 | $0.78 | $0.84 (7.69%) | $0.85 | $0.78 | 25.30 K | $42.80 M |
| 02/23/2026 | $0.83 | $0.78 (-5.48%) | $0.87 | $0.78 | 293.55 K | $39.97 M |
| 02/20/2026 | $0.85 | $0.85 (0%) | $0.87 | $0.82 | 35.01 K | $43.31 M |
| 02/19/2026 | $0.81 | $0.85 (4.38%) | $0.85 | $0.81 | 27.53 K | $43.26 M |
| 02/18/2026 | $0.86 | $0.81 (-5.09%) | $0.86 | $0.80 | 121.80 K | $41.44 M |
| 02/17/2026 | $0.81 | $0.86 (5.8%) | $0.86 | $0.81 | 61.33 K | $43.67 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 |
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.
