NYSE:MPU | Historical Stock Price | Mega Matrix Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-01-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.44$1.02$2.37$5.49$12.741998-01-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.69$1.6911,500——
1998-12-30$1.73$1.7285,000——
1998-12-29$1.55$1.5530,000——
1998-12-28$1.75$1.758,000——
1998-12-24$1.73$1.720——
1998-12-23$1.73$1.721,000——
1998-12-22$1.74$1.748,000——
1998-12-21$1.73$1.72500——
1998-12-18$1.75$1.751,000——
1998-12-17$1.75$1.7510,000——
1998-12-16$1.75$1.753,500——
1998-12-15$1.75$1.7516,000——
1998-12-14$1.78$1.779,500——
1998-12-11$1.85$1.8586,000——
1998-12-10$1.68$1.6714,000——
1998-12-09$1.75$1.7522,000——
1998-12-08$1.75$1.7510,500——
1998-12-07$1.75$1.750——
1998-12-04$1.75$1.7512,500——
1998-12-03$1.75$1.752,500——
1998-12-02$1.75$1.7570,000——
1998-12-01$1.70$1.7040,000——
1998-11-30$1.78$1.7739,500——
1998-11-27$1.73$1.720——
1998-11-25$1.73$1.721,000——
1998-11-24$1.73$1.7218,500——
1998-11-23$1.73$1.7216,000——
1998-11-20$1.75$1.7510,000——
1998-11-19$1.78$1.7741,500——
1998-11-18$1.75$1.750——
1998-11-17$1.75$1.7529,500——
1998-11-16$1.68$1.6710,000——
1998-11-13$1.63$1.636,000——
1998-11-12$1.60$1.6035,000——
1998-11-11$1.45$1.450——
1998-11-10$1.45$1.457,500——
1998-11-09$1.45$1.4582,000——
1998-11-06$1.40$1.40297,000——
1998-11-05$1.28$1.283,000——
1998-11-04$1.25$1.2562,500——
1998-11-03$1.23$1.23256,000——
1998-11-02$1.10$1.1027,500——
1998-10-30$1.08$1.085,500——
1998-10-29$1.10$1.108,500——
1998-10-28$1.13$1.1310,500——
1998-10-27$1.08$1.0811,500——
1998-10-26$1.00$1.005,000——
1998-10-23$1.08$1.082,000——
1998-10-22$1.04$1.043,000——
1998-10-21$0.98$0.985,000——
1998-10-20$0.90$0.900——
1998-10-19$0.90$0.9019,000——
1998-10-16$0.88$0.8856,500——
1998-10-15$0.83$0.8336,000——
1998-10-14$0.83$0.831,500——
1998-10-13$0.83$0.835,000——
1998-10-12$0.85$0.85500——
1998-10-09$0.85$0.852,500——
1998-10-08$0.88$0.888,000——
1998-10-07$0.88$0.882,000——
1998-10-06$0.90$0.903,500——
1998-10-05$0.85$0.850——
1998-10-02$0.85$0.852,500——
1998-10-01$0.88$0.881,500——
1998-09-30$0.90$0.900——
1998-09-29$0.90$0.900——
1998-09-28$0.90$0.9013,000——
1998-09-25$0.94$0.941,000——
1998-09-24$0.94$0.940——
1998-09-23$0.94$0.940——
1998-09-22$0.94$0.9458,000——
1998-09-21$0.96$0.961,500——
1998-09-18$0.98$0.986,500——
1998-09-17$0.98$0.9824,500——
1998-09-16$0.96$0.960——
1998-09-15$0.96$0.960——
1998-09-14$0.96$0.960——
1998-09-11$0.96$0.960——
1998-09-10$0.96$0.9615,500——
1998-09-09$0.95$0.950——
1998-09-08$0.95$0.952,000——
1998-09-04$0.98$0.989,000——
1998-09-03$0.95$0.9514,000——
1998-09-02$1.00$1.0011,000——
1998-09-01$1.05$1.0527,500——
1998-08-31$1.10$1.1010,000——
1998-08-28$1.13$1.139,500——
1998-08-27$1.20$1.202,000——
1998-08-26$1.20$1.203,500——
1998-08-25$1.25$1.250——
1998-08-24$1.25$1.25500——
1998-08-21$1.28$1.284,500——
1998-08-20$1.23$1.230——
1998-08-19$1.23$1.230——
1998-08-18$1.23$1.231,500——
1998-08-17$1.15$1.1510,000——
1998-08-14$1.20$1.201,000——
1998-08-13$1.19$1.1922,500——
1998-08-12$1.23$1.2311,500——
1998-08-11$1.25$1.2510,500——
1998-08-10$1.25$1.2510,000——
1998-08-07$1.20$1.200——
1998-08-06$1.20$1.203,500——
1998-08-05$1.25$1.250——
1998-08-04$1.25$1.2518,000——
1998-08-03$1.30$1.308,000——
1998-07-31$1.33$1.3315,000——
1998-07-30$1.28$1.286,500——
1998-07-29$1.28$1.280——
1998-07-28$1.28$1.280——
1998-07-27$1.28$1.2815,000——
1998-07-24$1.30$1.3060,000——
1998-07-23$1.33$1.332,500——
1998-07-22$1.35$1.355,000——
1998-07-21$1.30$1.302,000——
1998-07-20$1.30$1.30500——
1998-07-17$1.30$1.307,500——
1998-07-16$1.29$1.295,500——
1998-07-15$1.31$1.315,000——
1998-07-14$1.30$1.307,500——
1998-07-13$1.25$1.2512,500——
1998-07-10$1.25$1.255,000——
1998-07-09$1.20$1.208,500——
1998-07-08$1.25$1.250——
1998-07-07$1.25$1.2535,500——
1998-07-06$1.20$1.206,000——
1998-07-02$1.20$1.2020,000——
1998-07-01$1.13$1.135,000——
1998-06-30$1.15$1.157,500——
1998-06-29$1.13$1.130——
1998-06-26$1.13$1.1310,000——
1998-06-25$1.10$1.1027,500——
1998-06-24$1.10$1.1011,500——
1998-06-23$1.13$1.139,000——
1998-06-22$1.14$1.140——
1998-06-19$1.14$1.1412,500——
1998-06-18$1.13$1.1318,500——
1998-06-17$1.15$1.1520,500——
1998-06-16$1.00$1.0092,500——
1998-06-15$0.85$0.8516,000——
1998-06-12$0.98$0.9837,500——
1998-06-11$1.00$1.0042,500——
1998-06-10$1.00$1.0028,500——
1998-06-09$1.06$1.067,500——
1998-06-08$1.09$1.090——
1998-06-05$1.09$1.0922,000——
1998-06-04$1.10$1.103,000——
1998-06-03$1.13$1.132,000——
1998-06-02$1.10$1.1019,500——
1998-06-01$1.15$1.151,000——
1998-05-29$1.18$1.181,000——
1998-05-28$1.18$1.1811,000——
1998-05-27$1.18$1.182,500——
1998-05-26$1.13$1.1320,500——
1998-05-22$1.18$1.184,000——
1998-05-21$1.18$1.181,500——
1998-05-20$1.18$1.188,500——
1998-05-19$1.20$1.2020,000——
1998-05-18$1.19$1.194,500——
1998-05-15$1.20$1.205,000——
1998-05-14$1.20$1.208,500——
1998-05-13$1.15$1.153,500——
1998-05-12$1.20$1.2011,000——
1998-05-11$1.20$1.2073,500——
1998-05-08$1.26$1.26123,500——
1998-05-07$1.20$1.2018,500——
1998-05-06$1.20$1.204,500——
1998-05-05$1.20$1.2015,500——
1998-05-04$1.23$1.2311,500——
1998-05-01$1.23$1.2315,000——
1998-04-30$1.28$1.2812,000——
1998-04-29$1.25$1.2579,500——
1998-04-28$1.21$1.2137,000——
1998-04-27$1.21$1.2115,000——
1998-04-24$1.16$1.162,500——
1998-04-23$1.18$1.180——
1998-04-22$1.18$1.184,500——
1998-04-21$1.20$1.200——
1998-04-20$1.20$1.203,000——
1998-04-17$1.15$1.156,500——
1998-04-16$1.20$1.20500——
1998-04-15$1.20$1.201,000——
1998-04-14$1.20$1.201,000——
1998-04-13$1.20$1.209,500——
1998-04-09$1.19$1.197,000——
1998-04-08$1.19$1.195,000——
1998-04-07$1.19$1.193,500——
1998-04-06$1.20$1.200——
1998-04-03$1.20$1.2029,000——
1998-04-02$1.23$1.236,000——
1998-04-01$1.28$1.286,500——
1998-03-31$1.20$1.200——
1998-03-30$1.20$1.2027,000——
1998-03-27$1.20$1.201,500——
1998-03-26$1.20$1.203,500——
1998-03-25$1.20$1.2033,000——
1998-03-24$1.20$1.207,500——
1998-03-23$1.18$1.181,000——
1998-03-20$1.20$1.204,000——
1998-03-19$1.21$1.2127,500——
1998-03-18$1.20$1.201,500——
1998-03-17$1.20$1.200——
1998-03-16$1.20$1.204,000——
1998-03-13$1.20$1.2011,500——
1998-03-12$1.28$1.288,500——
1998-03-11$1.33$1.3324,500——
1998-03-10$1.31$1.3112,000——
1998-03-09$1.24$1.2430,000——
1998-03-06$1.18$1.184,000——
1998-03-05$1.18$1.1818,000——
1998-03-04$1.25$1.2510,000——
1998-03-03$1.30$1.3016,000——
1998-03-02$1.35$1.359,000——
1998-02-27$1.40$1.400——
1998-02-26$1.40$1.400——
1998-02-25$1.40$1.401,500——
1998-02-24$1.40$1.40500——
1998-02-23$1.40$1.401,500——
1998-02-20$1.40$1.401,500——
1998-02-19$1.40$1.4020,000——
1998-02-18$1.40$1.406,500——
1998-02-17$1.40$1.401,500——
1998-02-13$1.40$1.403,000——
1998-02-12$1.40$1.405,000——
1998-02-11$1.40$1.4021,000——
1998-02-10$1.45$1.4522,000——
1998-02-09$1.50$1.5045,500——
1998-02-06$1.55$1.5514,000——
1998-02-05$1.55$1.5512,500——
1998-02-04$1.55$1.5527,000——
1998-02-03$1.55$1.5530,500——
1998-02-02$1.50$1.5022,000——
1998-01-30$1.54$1.540——
1998-01-29$1.54$1.5412,000——
1998-01-28$1.55$1.5514,000——
1998-01-27$1.55$1.558,000——
1998-01-26$1.58$1.589,000——
1998-01-23$1.60$1.603,500——
1998-01-22$1.60$1.604,500——
1998-01-21$1.60$1.6014,500——
1998-01-20$1.63$1.6375,500——