5 DAY PERFORMANCE
+185.36%
1 MONTH PERFORMANCE
+69.74%
3 MONTH PERFORMANCE
+21.33%
6 MONTH PERFORMANCE
-9.90%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-2.15%
Mega Matrix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $0.33 | $0.32 (-1.94%) | $0.33 | $0.32 | 45.51 K | |
| 06/22/2026 | $0.31 | $0.32 (3.78%) | $0.32 | $0.30 | 202.15 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 |
| 05/06/2026 | $0.57 | $0.59 (3.39%) | $0.61 | $0.56 | 51.10 K | $29.81 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 |
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.
