5 DAY PERFORMANCE
-39.33%
1 MONTH PERFORMANCE
-65.00%
3 MONTH PERFORMANCE
-79.03%
6 MONTH PERFORMANCE
-92.13%
YEAR-TO-DATE PERFORMANCE
-95.00%
1 YEAR PERFORMANCE
-95.67%
Mega Matrix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.48 | $1.34 (-9.46%) | $1.48 | $1.23 | 5.87 K | $4.56 M |
| 11/04/2026 | $1.40 | $1.46 (4.29%) | $1.68 | $1.33 | 36.90 K | $4.97 M |
| 11/03/2026 | $1.32 | $1.39 (5.3%) | $1.54 | $1.23 | 21.05 K | $4.73 M |
| 11/02/2026 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.21 | 38.35 K | $4.46 M |
| 10/30/2026 | $1.69 | $1.50 (-11.24%) | $1.69 | $1.40 | 7.42 K | $5.11 M |
| 10/29/2026 | $1.69 | $1.70 (0.59%) | $1.91 | $1.53 | 18.93 K | $5.79 M |
| 10/28/2026 | $1.59 | $1.69 (6.29%) | $1.69 | $1.59 | 1.22 K | $5.75 M |
| 10/27/2026 | $1.53 | $1.56 (1.96%) | $1.82 | $1.35 | 30.34 K | $5.31 M |
| 10/26/2026 | $1.58 | $1.53 (-3.16%) | $1.62 | $1.53 | 2.10 K | $5.21 M |
| 10/23/2026 | $1.73 | $1.64 (-5.2%) | $1.73 | $1.64 | 2.55 K | $5.58 M |
| 10/22/2026 | $1.68 | $1.75 (4.17%) | $1.75 | $1.68 | 3.90 K | $5.96 M |
| 10/21/2026 | $2.04 | $1.66 (-18.63%) | $2.11 | $1.64 | 9.00 K | $5.65 M |
| 10/20/2026 | $2.05 | $2.13 (3.9%) | $2.40 | $2.05 | 4.54 K | $7.25 M |
| 10/19/2026 | $2.42 | $2.55 (5.37%) | $2.55 | $2.41 | 2.51 K | $8.68 M |
| 10/16/2026 | $2.45 | $2.48 (1.22%) | $2.48 | $2.45 | 2.20 K | $8.44 M |
| 10/15/2026 | $2.41 | $2.52 (4.56%) | $2.58 | $2.41 | 4.50 K | $8.58 M |
| 10/14/2026 | $2.79 | $2.49 (-10.75%) | $2.79 | $2.49 | 3.40 K | $8.48 M |
| 10/13/2026 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.55 | 5.34 K | $9.19 M |
| 10/12/2026 | $2.51 | $2.73 (8.76%) | $2.77 | $2.51 | 7.25 K | $9.29 M |
| 10/09/2026 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.58 | 1.50 K | $350.32 K |
| 10/08/2026 | $2.58 | $2.91 (12.79%) | $2.91 | $2.50 | 1.10 K | $370.70 K |
| 10/07/2026 | $2.64 | $2.90 (9.85%) | $2.90 | $2.62 | 2.64 K | $369.43 K |
| 10/06/2026 | $2.75 | $2.75 (0%) | $2.75 | $2.69 | 1.74 K | $350.32 K |
| 10/05/2026 | $2.60 | $2.60 (0%) | $2.60 | $2.58 | 1.14 K | $331.21 K |
| 10/02/2026 | $2.65 | $2.70 (1.89%) | $2.79 | $2.62 | 2.60 K | $343.95 K |
| 10/01/2026 | $2.62 | $2.67 (1.91%) | $2.67 | $2.61 | 4.00 K | $340.13 K |
| 09/30/2026 | $2.95 | $2.70 (-8.47%) | $2.95 | $2.70 | 2.72 K | $343.95 K |
| 09/29/2026 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.73 | 6.90 K | $375.80 K |
| 09/28/2026 | $2.82 | $2.77 (-1.77%) | $2.82 | $2.77 | 3.62 K | $352.87 K |
| 09/25/2026 | $2.86 | $2.78 (-2.8%) | $2.86 | $2.78 | 3.50 K | $354.14 K |
| 09/24/2026 | $2.80 | $2.88 (2.86%) | $2.90 | $2.80 | 7.35 K | $366.88 K |
| 09/23/2026 | $2.76 | $2.80 (1.45%) | $2.91 | $2.73 | 11.20 K | $356.69 K |
| 09/22/2026 | $2.70 | $2.86 (5.93%) | $2.97 | $2.63 | 9.03 K | $364.34 K |
| 09/21/2026 | $3.17 | $2.74 (-13.56%) | $3.23 | $2.71 | 49.37 K | $349.05 K |
| 09/18/2026 | $3.13 | $3.15 (0.64%) | $3.34 | $3.05 | 12.40 K | $401.28 K |
| 09/17/2026 | $3.25 | $3.14 (-3.38%) | $3.46 | $3.10 | 39.74 K | $400.00 K |
| 09/16/2026 | $3.88 | $3.24 (-16.49%) | $3.88 | $3.21 | 49.13 K | $412.74 K |
| 09/15/2026 | $4.00 | $3.76 (-5.95%) | $4.00 | $3.69 | 6.90 K | $478.99 K |
| 09/14/2026 | $3.86 | $3.87 (0.21%) | $4.00 | $3.71 | 8.76 K | $493.00 K |
| 09/11/2026 | $3.72 | $3.94 (5.91%) | $4.00 | $3.72 | 8.46 K | $501.92 K |
| 09/10/2026 | $3.70 | $3.81 (3.06%) | $3.82 | $3.70 | 7.48 K | $485.36 K |
| 09/09/2026 | $3.91 | $3.72 (-4.76%) | $3.91 | $3.72 | 4.26 K | $473.89 K |
| 09/08/2026 | $3.65 | $3.84 (5.27%) | $3.96 | $3.60 | 7.06 K | $489.18 K |
| 09/04/2026 | $3.80 | $3.78 (-0.47%) | $3.89 | $3.67 | 6.82 K | $481.53 K |
| 09/03/2026 | $3.80 | $3.78 (-0.53%) | $3.98 | $3.65 | 18.12 K | $481.53 K |
| 09/02/2026 | $3.80 | $3.54 (-6.74%) | $4.00 | $3.47 | 16.49 K | $450.96 K |
| 09/01/2026 | $4.10 | $3.42 (-16.5%) | $4.21 | $3.31 | 11.99 K | $435.67 K |
| 08/31/2026 | $4.49 | $4.02 (-10.51%) | $4.49 | $3.81 | 12.67 K | $512.11 K |
| 08/28/2026 | $4.52 | $4.44 (-1.77%) | $4.96 | $4.32 | 4.41 K | $565.61 K |
| 08/27/2026 | $4.58 | $4.52 (-1.31%) | $4.80 | $4.41 | 38.75 K | $575.80 K |
| 08/26/2026 | $4.45 | $4.58 (2.92%) | $4.60 | $4.42 | 23.46 K | $583.45 K |
| 08/25/2026 | $4.20 | $4.32 (2.76%) | $4.58 | $4.20 | 8.44 K | $550.32 K |
| 08/24/2026 | $4.31 | $4.33 (0.6%) | $4.70 | $4.20 | 12.86 K | $551.60 K |
| 08/21/2026 | $4.22 | $4.28 (1.47%) | $4.57 | $4.20 | 6.62 K | $545.23 K |
| 08/20/2026 | $4.26 | $4.00 (-6.15%) | $4.26 | $4.00 | 4.90 K | $509.56 K |
| 08/19/2026 | $4.09 | $4.04 (-1.17%) | $4.35 | $4.00 | 2.61 K | $514.66 K |
| 08/18/2026 | $4.00 | $4.00 (0%) | $4.09 | $4.00 | 1.98 K | $509.56 K |
| 08/17/2026 | $4.09 | $4.05 (-1.08%) | $4.38 | $4.00 | 4.81 K | $515.93 K |
| 08/14/2026 | $4.18 | $4.20 (0.48%) | $4.20 | $4.04 | 3.39 K | $535.04 K |
| 08/13/2026 | $4.12 | $4.02 (-2.43%) | $4.21 | $4.00 | 4.44 K | $512.11 K |
| 08/12/2026 | $4.28 | $4.25 (-0.84%) | $4.28 | $4.00 | 3.57 K | $541.41 K |
| 08/11/2026 | $4.20 | $4.38 (4.23%) | $4.38 | $4.10 | 5.79 K | $557.97 K |
| 08/10/2026 | $4.13 | $4.32 (4.65%) | $4.40 | $4.13 | 3.76 K | $550.32 K |
| 08/07/2026 | $4.20 | $4.02 (-4.24%) | $4.26 | $3.85 | 6.58 K | $512.11 K |
| 08/06/2026 | $4.30 | $4.12 (-4.23%) | $4.52 | $3.90 | 25.48 K | $524.85 K |
| 08/05/2026 | $4.67 | $4.34 (-7.11%) | $4.75 | $4.20 | 49.15 K | $552.87 K |
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.
