MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MPU — Mega Matrix Inc.
NYSE AmericanMega Matrix Inc.
$2.75
+0.15(+5.77%)
- O
- 2.75
- H
- 2.75
- L
- 2.69
- V
- 1.74K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.75
Period Return+180.61%
Period High$4.44
Period Low$0.17
Avg Daily Volume884.0K
Total Trading Days365
MPU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.75 | $2.75 | $2.69 | $2.75 | +$0.15 | +5.77% | 1,744 | $2.69 | $2.69 $2.75 |
| Oct 5, 2026 | $2.60 | $2.60 | $2.58 | $2.60 | $-0.10 | -3.70% | 1,142 | $2.62 | $2.58 $2.60 |
| Oct 2, 2026 | $2.65 | $2.79 | $2.62 | $2.70 | +$0.03 | +1.12% | 2,568 | $2.70 | $2.62 $2.79 |
| Oct 1, 2026 | $2.62 | $2.67 | $2.61 | $2.67 | $-0.03 | -1.11% | 3,962 | $2.64 | $2.61 $2.67 |
| Sep 30, 2026 | $2.95 | $2.95 | $2.70 | $2.70 | $-0.25 | -8.47% | 2,718 | $2.80 | $2.70 $2.95 |
| Sep 29, 2026 | $3.04 | $3.04 | $2.73 | $2.95 | +$0.18 | +6.50% | 6,881 | $2.85 | $2.73 $3.04 |
| Sep 28, 2026 | $2.82 | $2.82 | $2.77 | $2.77 | $-0.01 | -0.38% | 3,622 | $2.78 | $2.77 $2.82 |
| Sep 25, 2026 | $2.86 | $2.86 | $2.78 | $2.78 | $-0.10 | -3.45% | 3,500 | $2.82 | $2.78 $2.86 |
| Sep 24, 2026 | $2.80 | $2.90 | $2.80 | $2.88 | +$0.08 | +2.86% | 7,349 | $2.86 | $2.80 $2.90 |
| Sep 23, 2026 | $2.76 | $2.91 | $2.73 | $2.80 | $-0.06 | -1.93% | 11,164 | $2.82 | $2.73 $2.91 |
| Sep 22, 2026 | $2.70 | $2.97 | $2.63 | $2.86 | +$0.12 | +4.20% | 9,030 | $2.72 | $2.63 $2.97 |
| Sep 21, 2026 | $3.17 | $3.23 | $2.71 | $2.74 | $-0.41 | -13.02% | 49,375 | $3.09 | $2.71 $3.23 |
| Sep 18, 2026 | $3.13 | $3.34 | $3.05 | $3.15 | +$0.01 | +0.32% | 12,365 | $3.14 | $3.05 $3.34 |
| Sep 17, 2026 | $3.25 | $3.46 | $3.10 | $3.14 | $-0.10 | -2.96% | 39,737 | $3.19 | $3.10 $3.46 |
| Sep 16, 2026 | $3.88 | $3.88 | $3.21 | $3.24 | +$3.05 | +1620.20% | 49,126 | $3.41 | $3.21 $3.88 |
| Sep 15, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $-0.01 | -2.74% | 137,541 | $0.19 | $0.18 $0.20 |
| Sep 14, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $-0.00 | -1.83% | 174,576 | $0.20 | $0.19 $0.20 |
| Sep 11, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | +$0.01 | +3.47% | 169,226 | $0.20 | $0.19 $0.20 |
| Sep 10, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | +$0.00 | +2.36% | 149,643 | $0.19 | $0.18 $0.19 |
| Sep 9, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $-0.01 | -3.02% | 85,125 | $0.19 | $0.19 $0.20 |
| Sep 8, 2026 | $0.18 | $0.20 | $0.18 | $0.19 | +$0.00 | +1.53% | 141,134 | $0.19 | $0.18 $0.20 |
| Sep 4, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | +$0.00 | +0.00% | 136,456 | $0.19 | $0.18 $0.19 |
| Sep 3, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | +$0.01 | +6.66% | 362,452 | $0.19 | $0.18 $0.20 |
| Sep 2, 2026 | $0.19 | $0.20 | $0.17 | $0.18 | +$0.01 | +3.57% | 310,666 | $0.19 | $0.17 $0.20 |
| Sep 1, 2026 | $0.20 | $0.21 | $0.17 | $0.17 | $-0.03 | -14.88% | 239,774 | $0.19 | $0.17 $0.21 |
| Aug 31, 2026 | $0.22 | $0.22 | $0.19 | $0.20 | $-0.02 | -9.46% | 253,330 | $0.20 | $0.19 $0.22 |
| Aug 28, 2026 | $0.23 | $0.25 | $0.22 | $0.22 | $-0.00 | -1.77% | 88,143 | $0.23 | $0.22 $0.25 |
| Aug 27, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $-0.00 | -1.31% | 774,942 | $0.23 | $0.22 $0.24 |
| Aug 26, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | +$0.01 | +6.02% | 469,200 | $0.23 | $0.22 $0.23 |
| Aug 25, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | $-0.00 | -0.32% | 168,815 | $0.22 | $0.21 $0.23 |