Get the Stockscreener App
0.52
4.87%
-0.0161
Mega Matrix Corp Stock (MPU) Price History
The historical daily chart and data for Mega Matrix Corp stock (MPU), show that the latest closing stock price as of May 26, 2026, is $0.52.
- Mega Matrix Corp all-time high stock price is $4.48, occurred on January 23, 2024.
- The lowest Mega Matrix Corp stock price recorded was $0.485 on March 17, 2025. Since then, Mega Matrix Corp's stock price has risen over 7.22% to $0.52 now.
- The 52-week high stock price for MPU is $4.44, representing a 753.85% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for MPU is $0.4999, indicating a -3.87% decrease from the current share price, occurred on May 13, 2026.
The table below shows more information about MPU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $0.55 | $0.51 | $0.04 | 46,981.0 | +2.59% |
| May 22, 2026 | $0.5729 | $0.53 | $0.0429 | 157,708.0 | -2.56% |
| May 21, 2026 | $0.5699 | $0.5336 | $0.0363 | 25,663.0 | +0.03% |
| May 20, 2026 | $0.58 | $0.5352 | $0.0448 | 32,968.0 | -1.78% |
| May 19, 2026 | $0.5649 | $0.5005 | $0.0644 | 50,930.0 | -10.16% |
| May 18, 2026 | $0.66 | $0.53 | $0.13 | 262,047.0 | +24.66% |
| May 15, 2026 | $0.5273 | $0.50 | $0.0273 | 19,789.0 | -2.91% |
| May 14, 2026 | $0.569 | $0.515 | $0.054 | 20,745.0 | +2.96% |
| May 13, 2026 | $0.5799 | $0.4999 | $0.08 | 95,005.0 | -7.37% |
| May 12, 2026 | $0.5799 | $0.54 | $0.0399 | 31,198.0 | -1.80% |
| May 11, 2026 | $0.60 | $0.54 | $0.06 | 94,801.0 | -3.05% |
| May 08, 2026 | $0.6157 | $0.5599 | $0.0558 | 37,398.0 | -5.31% |
| May 07, 2026 | $0.603 | $0.56 | $0.043 | 35,677.0 | +2.39% |
| May 06, 2026 | $0.61 | $0.56 | $0.05 | 51,073.0 | +1.25% |
| May 05, 2026 | $0.63 | $0.5565 | $0.0735 | 49,238.0 | -1.16% |
| May 04, 2026 | $0.5846 | $0.53 | $0.0546 | 35,753.0 | +11.46% |
| May 01, 2026 | $0.55 | $0.5011 | $0.0489 | 32,994.0 | -2.58% |
| Apr 30, 2026 | $0.609 | $0.5335 | $0.0755 | 56,146.0 | -7.75% |
| Apr 29, 2026 | $0.6207 | $0.56 | $0.0607 | 92,045.0 | -7.95% |
| Apr 28, 2026 | $0.65 | $0.598 | $0.052 | 31,795.0 | +6.02% |
Mega Matrix Corp Stock (MPU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mega Matrix Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MPU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mega Matrix Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mega Matrix Corp Stock (MPU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.66 | $0.4999 | $0.1601 | 1,079,968.0 | +2.15% |
| Apr, 2026 | $0.81 | $0.5335 | $0.2765 | 1,358,934.0 | -29.16% |
| Mar, 2026 | $1.10 | $0.7005 | $0.3995 | 1,143,218.0 | -9.92% |
| Feb, 2026 | $1.04 | $0.571 | $0.469 | 7,410,592.0 | +27.83% |
| Jan, 2026 | $1.04 | $0.585 | $0.455 | 1,162,499.0 | -27.47% |
Mega Matrix Corp Stock (MPU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.37 | $0.8293 | $0.5408 | 3,989,894.0 | -34.33% |
| Nov, 2025 | $1.40 | $0.75 | $0.65 | 3,000,212.0 | +19.64% |
| Oct, 2025 | $1.36 | $0.9612 | $0.3986 | 3,501,930.0 | -6.67% |
| Sep, 2025 | $2.43 | $1.18 | $1.25 | 21,596,519.0 | -50.21% |
| Aug, 2025 | $4.33 | $1.74 | $2.59 | 23,461,206.0 | -38.68% |
| Jul, 2025 | $4.44 | $1.08 | $3.36 | 34,259,305.0 | +238.79% |
| Jun, 2025 | $1.31 | $0.77 | $0.54 | 10,496,698.0 | +22.61% |
| May, 2025 | $1.05 | $0.7203 | $0.3297 | 4,481,197.0 | +1.73% |
| Apr, 2025 | $1.00 | $0.65 | $0.35 | 1,169,621.0 | +42.46% |
| Mar, 2025 | $0.8899 | $0.485 | $0.4049 | 2,422,481.0 | -20.98% |
| Feb, 2025 | $1.23 | $0.7617 | $0.4683 | 2,329,033.0 | -19.01% |
| Jan, 2025 | $1.65 | $1.01 | $0.64 | 3,238,534.0 | -26.62% |
Mega Matrix Corp Stock (MPU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.98 | $1.30 | $0.68 | 2,611,963.0 | -22.22% |
| Nov, 2024 | $1.97 | $1.47 | $0.50 | 1,977,903.0 | +11.80% |
| Oct, 2024 | $1.65 | $0.78 | $0.87 | 2,884,488.0 | +59.41% |
| Sep, 2024 | $1.99 | $0.765 | $1.23 | 6,078,510.0 | -49.25% |
| Aug, 2024 | $2.47 | $1.80 | $0.67 | 2,816,265.0 | -14.59% |
| Jul, 2024 | $2.56 | $1.89 | $0.6683 | 2,740,625.0 | -6.05% |
| Jun, 2024 | $2.57 | $1.97 | $0.60 | 1,916,378.0 | +23.38% |
| May, 2024 | $2.42 | $1.45 | $0.97 | 5,289,195.0 | -12.99% |
| Apr, 2024 | $2.99 | $2.25 | $0.735 | 8,742,109.0 | -19.23% |
| Mar, 2024 | $3.33 | $2.30 | $1.03 | 7,356,709.0 | -0.69% |
| Feb, 2024 | $3.69 | $2.26 | $1.43 | 8,994,391.0 | -8.86% |
| Jan, 2024 | $4.48 | $1.45 | $3.03 | 23,506,105.0 | +0.00% |
0.39%
0.76%
Cap:
|
Volume (24h):