5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+24.27%
3 MONTH PERFORMANCE
-16.34%
6 MONTH PERFORMANCE
+50.36%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
-30.43%
Mega Matrix Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $1.31 | $1.32 (0.76%) | $1.33 | $1.31 | 142.99 K | $67.26 M |
| 12/09/2025 | $1.23 | $1.30 (5.69%) | $1.34 | $1.23 | 122.40 K | $66.24 M |
| 12/08/2025 | $1.25 | $1.26 (0.8%) | $1.32 | $1.22 | 208.07 K | $64.20 M |
| 12/05/2025 | $1.20 | $1.26 (5%) | $1.31 | $1.20 | 164.54 K | $44.17 M |
| 12/04/2025 | $1.20 | $1.20 (0%) | $1.24 | $1.16 | 57.20 K | $42.06 M |
| 12/03/2025 | $1.16 | $1.19 (2.59%) | $1.26 | $1.14 | 119.40 K | $41.71 M |
| 12/02/2025 | $1.01 | $1.15 (13.86%) | $1.16 | $0.98 | 208.90 K | $40.31 M |
| 12/01/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.21 | 284.92 K | $44.17 M |
| 11/28/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.23 | 406.60 K | $46.97 M |
| 11/26/2025 | $1.07 | $1.25 (16.82%) | $1.31 | $1.05 | 614.04 K | $43.82 M |
| 11/25/2025 | $0.85 | $1.03 (21.18%) | $1.06 | $0.85 | 518.30 K | $36.11 M |
| 11/24/2025 | $0.81 | $0.81 (0.35%) | $0.87 | $0.78 | 118.60 K | $28.50 M |
| 11/21/2025 | $0.79 | $0.80 (0.95%) | $0.83 | $0.75 | 71.60 K | $28.04 M |
| 11/20/2025 | $0.83 | $0.81 (-3.11%) | $0.88 | $0.81 | 19.80 K | $28.34 M |
| 11/19/2025 | $0.89 | $0.85 (-4.42%) | $0.89 | $0.85 | 50.70 K | $29.80 M |
| 11/18/2025 | $0.90 | $0.88 (-2.21%) | $0.92 | $0.88 | 105.90 K | $30.85 M |
| 11/17/2025 | $0.93 | $0.90 (-3.05%) | $0.94 | $0.90 | 72.31 K | $31.56 M |
| 11/14/2025 | $0.99 | $0.93 (-5.93%) | $0.99 | $0.90 | 70.55 K | $32.57 M |
| 11/13/2025 | $1.00 | $1.01 (1%) | $1.03 | $0.95 | 147.61 K | $35.40 M |
| 11/12/2025 | $1.00 | $1.00 (-0.36%) | $1.00 | $0.95 | 134.62 K | $35.05 M |
| 11/11/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 31.30 K | $35.05 M |
| 11/10/2025 | $0.99 | $1.03 (4.04%) | $1.05 | $0.99 | 21.90 K | $36.11 M |
| 11/07/2025 | $1.05 | $0.98 (-6.66%) | $1.08 | $0.96 | 198.10 K | $34.35 M |
| 11/06/2025 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.03 | 88.10 K | $36.81 M |
| 11/05/2025 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.02 | 120.10 K | $36.81 M |
| 11/04/2025 | $1.09 | $1.11 (1.83%) | $1.16 | $1.05 | 78.04 K | $38.91 M |
| 11/03/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.04 | 148.00 K | $38.21 M |
| 10/31/2025 | $1.11 | $1.12 (0.9%) | $1.17 | $1.07 | 126.80 K | $39.26 M |
| 10/30/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.02 | 202.20 K | $37.86 M |
| 10/29/2025 | $1.26 | $1.15 (-8.73%) | $1.26 | $1.15 | 109.45 K | $40.31 M |
| 10/28/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 72.68 K | $43.47 M |
| 10/27/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 91.68 K | $43.82 M |
| 10/24/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.15 | 45.18 K | $41.71 M |
| 10/23/2025 | $1.09 | $1.18 (8.26%) | $1.19 | $1.08 | 89.70 K | $41.36 M |
| 10/22/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.06 | 91.78 K | $38.21 M |
| 10/21/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 64.01 K | $38.91 M |
| 10/20/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.09 | 124.90 K | $40.31 M |
| 10/17/2025 | $1.02 | $1.09 (6.86%) | $1.19 | $1.02 | 96.84 K | $38.21 M |
| 10/16/2025 | $1.18 | $1.06 (-10.17%) | $1.18 | $1.06 | 95.73 K | $37.16 M |
| 10/15/2025 | $1.11 | $1.19 (7.21%) | $1.19 | $1.10 | 284.44 K | $41.71 M |
| 10/14/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.06 | 74.52 K | $38.91 M |
| 10/13/2025 | $0.99 | $1.11 (11.69%) | $1.13 | $0.99 | 254.01 K | $38.91 M |
| 10/10/2025 | $1.12 | $0.99 (-11.7%) | $1.15 | $0.96 | 196.62 K | $34.67 M |
| 10/09/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.05 | 219.42 K | $39.61 M |
| 10/08/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.11 | 244.52 K | $39.96 M |
| 10/07/2025 | $1.23 | $1.15 (-6.5%) | $1.26 | $1.14 | 379.00 K | $40.31 M |
| 10/06/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.21 | 123.60 K | $43.47 M |
| 10/03/2025 | $1.26 | $1.27 (0.79%) | $1.36 | $1.24 | 195.63 K | $44.52 M |
| 10/02/2025 | $1.29 | $1.29 (0%) | $1.32 | $1.22 | 197.21 K | $45.22 M |
| 10/01/2025 | $1.21 | $1.27 (4.96%) | $1.27 | $1.19 | 176.80 K | $44.52 M |
| 09/30/2025 | $1.30 | $1.20 (-7.69%) | $1.33 | $1.18 | 454.24 K | $42.06 M |
| 09/29/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.27 | 308.10 K | $46.27 M |
| 09/26/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.36 | 112.90 K | $47.26 M |
| 09/25/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.38 | 164.30 K | $49.69 M |
| 09/24/2025 | $1.49 | $1.51 (1.34%) | $1.53 | $1.45 | 156.86 K | $52.47 M |
| 09/23/2025 | $1.64 | $1.49 (-9.15%) | $1.64 | $1.44 | 421.30 K | $51.77 M |
| 09/22/2025 | $1.45 | $1.63 (12.41%) | $1.64 | $1.42 | 347.30 K | $56.64 M |
| 09/19/2025 | $1.61 | $1.45 (-9.94%) | $1.61 | $1.43 | 3.83 M | $50.38 M |
| 09/18/2025 | $1.52 | $1.60 (5.26%) | $1.60 | $1.49 | 145.10 K | $55.60 M |
| 09/17/2025 | $1.51 | $1.48 (-1.99%) | $1.58 | $1.47 | 259.50 K | $51.43 M |
| 09/16/2025 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.49 | 429.21 K | $53.16 M |
| 09/15/2025 | $1.45 | $1.59 (9.66%) | $1.59 | $1.45 | 482.52 K | $55.25 M |
| 09/12/2025 | $1.88 | $1.57 (-16.49%) | $1.93 | $1.49 | 9.03 M | $54.55 M |
| 09/11/2025 | $1.53 | $1.66 (8.5%) | $1.71 | $1.52 | 301.74 K | $57.68 M |
| 09/10/2025 | $1.49 | $1.53 (2.68%) | $1.61 | $1.49 | 261.90 K | $53.16 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.
