5 DAY PERFORMANCE
-71.91%
1 MONTH PERFORMANCE
-78.74%
3 MONTH PERFORMANCE
-85.74%
6 MONTH PERFORMANCE
-94.52%
YEAR-TO-DATE PERFORMANCE
-95.00%
1 YEAR PERFORMANCE
-96.86%
Mega Matrix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.17 | $2.74 (-13.56%) | $3.23 | $2.71 | 49.30 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 |
| 08/04/2026 | $4.97 | $4.64 (-6.71%) | $5.10 | $4.12 | 8.10 K | $591.09 K |
| 08/03/2026 | $4.91 | $4.82 (-1.91%) | $5.26 | $4.71 | 7.24 K | $614.02 K |
| 07/31/2026 | $4.88 | $4.75 (-2.75%) | $5.00 | $4.67 | 5.46 K | $605.10 K |
| 07/30/2026 | $4.87 | $4.77 (-2.05%) | $5.00 | $4.74 | 2.91 K | $607.65 K |
| 07/29/2026 | $4.94 | $4.85 (-1.82%) | $5.00 | $4.59 | 2.29 K | $617.84 K |
| 07/28/2026 | $4.55 | $4.81 (5.76%) | $5.62 | $4.51 | 5.51 K | $612.75 K |
| 07/27/2026 | $4.69 | $4.46 (-4.99%) | $4.72 | $4.20 | 744 | $568.16 K |
| 07/24/2026 | $4.52 | $4.59 (1.59%) | $4.70 | $4.50 | 2.41 K | $584.72 K |
| 07/23/2026 | $4.52 | $4.70 (3.98%) | $7.00 | $4.48 | 13.81 K | $598.73 K |
| 07/22/2026 | $4.15 | $4.72 (13.75%) | $4.78 | $4.12 | 6.24 K | $601.28 K |
| 07/21/2026 | $4.38 | $4.20 (-4.11%) | $4.78 | $4.10 | 17.83 K | $535.04 K |
| 07/20/2026 | $4.66 | $4.34 (-6.83%) | $4.91 | $4.20 | 16.69 K | $552.87 K |
| 07/17/2026 | $4.86 | $4.70 (-3.25%) | $4.92 | $4.52 | 10.94 K | $598.73 K |
| 07/16/2026 | $4.87 | $4.93 (1.27%) | $5.04 | $4.82 | 16.33 K | $628.03 K |
| 07/15/2026 | $5.00 | $5.02 (0.4%) | $5.15 | $4.87 | 22.07 K | $639.50 K |
| 07/14/2026 | $5.04 | $5.00 (-0.79%) | $5.04 | $4.86 | 8.59 K | $636.95 K |
| 07/13/2026 | $5.28 | $4.96 (-6.06%) | $5.30 | $4.63 | 20.48 K | $631.85 K |
| 07/10/2026 | $5.00 | $5.00 (0%) | $5.22 | $4.72 | 69.32 K | $636.95 K |
| 07/09/2026 | $5.42 | $5.00 (-7.82%) | $5.60 | $4.91 | 15.48 K | $636.95 K |
| 07/08/2026 | $6.07 | $5.38 (-11.34%) | $6.16 | $5.26 | 8.71 K | $685.36 K |
| 07/07/2026 | $6.18 | $6.02 (-2.62%) | $6.30 | $5.54 | 6.49 K | $766.89 K |
| 07/06/2026 | $6.44 | $6.40 (-0.62%) | $6.44 | $5.80 | 3.86 K | $815.30 K |
| 07/02/2026 | $6.02 | $6.13 (1.89%) | $6.40 | $5.92 | 8.27 K | $780.90 K |
| 07/01/2026 | $5.90 | $6.02 (1.9%) | $6.38 | $5.71 | 8.78 K | $766.89 K |
| 06/30/2026 | $6.20 | $5.90 (-4.84%) | $6.28 | $5.62 | 8.80 K | $751.60 K |
| 06/29/2026 | $6.04 | $6.28 (3.87%) | $6.40 | $5.83 | 3.67 K | $800.01 K |
| 06/26/2026 | $5.75 | $5.97 (3.9%) | $6.12 | $5.75 | 4.42 K | $760.52 K |
| 06/25/2026 | $6.20 | $6.11 (-1.42%) | $6.22 | $5.84 | 4.59 K | $778.35 K |
| 06/24/2026 | $6.31 | $6.61 (4.69%) | $6.80 | $5.97 | 7.26 K | $842.05 K |
| 06/23/2026 | $6.50 | $6.51 (0.03%) | $6.51 | $5.40 | 17.83 K | $829.31 K |
| 06/22/2026 | $6.19 | $6.42 (3.78%) | $6.42 | $6.04 | 10.11 K | $817.84 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.
