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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.23$1.2313,000——
1999-12-30$1.20$1.2016,500——
1999-12-29$1.20$1.2040,500——
1999-12-28$1.20$1.209,000——
1999-12-27$1.19$1.19500——
1999-12-23$1.20$1.206,000——
1999-12-22$1.20$1.2026,000——
1999-12-21$1.23$1.232,000——
1999-12-20$1.20$1.2028,500——
1999-12-17$1.15$1.150——
1999-12-16$1.15$1.155,000——
1999-12-15$1.15$1.157,000——
1999-12-14$1.15$1.150——
1999-12-13$1.15$1.1543,500——
1999-12-10$1.13$1.131,000——
1999-12-09$1.15$1.153,500——
1999-12-08$1.13$1.1320,000——
1999-12-07$1.13$1.1314,000——
1999-12-06$1.13$1.1316,500——
1999-12-03$1.13$1.133,500——
1999-12-02$1.18$1.185,000——
1999-12-01$1.15$1.1538,000——
1999-11-30$1.20$1.201,500——
1999-11-29$1.23$1.2325,000——
1999-11-26$1.29$1.290——
1999-11-24$1.29$1.292,500——
1999-11-23$1.25$1.2514,000——
1999-11-22$1.23$1.234,000——
1999-11-19$1.28$1.287,500——
1999-11-18$1.28$1.282,500——
1999-11-17$1.23$1.230——
1999-11-16$1.23$1.2310,500——
1999-11-15$1.20$1.200——
1999-11-12$1.20$1.207,000——
1999-11-11$1.18$1.18500——
1999-11-10$1.13$1.136,500——
1999-11-09$1.20$1.205,000——
1999-11-08$1.23$1.234,000——
1999-11-05$1.20$1.20500——
1999-11-04$1.18$1.1810,500——
1999-11-03$1.23$1.234,500——
1999-11-02$1.28$1.28500——
1999-11-01$1.25$1.254,000——
1999-10-29$1.28$1.28500——
1999-10-28$1.25$1.25500——
1999-10-27$1.23$1.233,000——
1999-10-26$1.20$1.2013,000——
1999-10-25$1.25$1.258,500——
1999-10-22$1.28$1.280——
1999-10-21$1.28$1.2812,500——
1999-10-20$1.28$1.288,000——
1999-10-19$1.30$1.301,000——
1999-10-18$1.29$1.2915,500——
1999-10-15$1.30$1.300——
1999-10-14$1.30$1.306,500——
1999-10-13$1.30$1.301,000——
1999-10-12$1.30$1.300——
1999-10-11$1.30$1.300——
1999-10-08$1.30$1.3024,500——
1999-10-07$1.40$1.400——
1999-10-06$1.40$1.40500——
1999-10-05$1.40$1.402,000——
1999-10-04$1.45$1.450——
1999-10-01$1.45$1.452,500——
1999-09-30$1.40$1.4023,000——
1999-09-29$1.40$1.400——
1999-09-28$1.40$1.4014,000——
1999-09-27$1.40$1.403,000——
1999-09-24$1.40$1.4013,500——
1999-09-23$1.40$1.403,500——
1999-09-22$1.40$1.4010,500——
1999-09-21$1.45$1.457,000——
1999-09-20$1.49$1.493,500——
1999-09-17$1.50$1.501,000——
1999-09-16$1.48$1.48500——
1999-09-15$1.50$1.505,500——
1999-09-14$1.55$1.550——
1999-09-13$1.55$1.551,500——
1999-09-10$1.53$1.532,500——
1999-09-09$1.50$1.500——
1999-09-08$1.50$1.500——
1999-09-07$1.50$1.500——
1999-09-03$1.50$1.505,000——
1999-09-02$1.58$1.580——
1999-09-01$1.58$1.580——
1999-08-31$1.58$1.583,500——
1999-08-30$1.50$1.5013,500——
1999-08-27$1.48$1.482,500——
1999-08-26$1.48$1.481,000——
1999-08-25$1.45$1.4514,000——
1999-08-24$1.43$1.4332,500——
1999-08-23$1.43$1.430——
1999-08-20$1.43$1.430——
1999-08-19$1.43$1.430——
1999-08-18$1.43$1.431,000——
1999-08-17$1.38$1.3828,000——
1999-08-16$1.43$1.433,500——
1999-08-13$1.48$1.4819,000——
1999-08-12$1.45$1.450——
1999-08-11$1.45$1.4517,000——
1999-08-10$1.48$1.485,500——
1999-08-09$1.48$1.48500——
1999-08-06$1.48$1.4820,500——
1999-08-05$1.48$1.481,500——
1999-08-04$1.50$1.5021,000——
1999-08-03$1.50$1.50500——
1999-08-02$1.50$1.502,000——
1999-07-30$1.50$1.500——
1999-07-29$1.50$1.503,000——
1999-07-28$1.48$1.480——
1999-07-27$1.48$1.481,500——
1999-07-26$1.45$1.4515,500——
1999-07-23$1.50$1.500——
1999-07-22$1.50$1.500——
1999-07-21$1.50$1.500——
1999-07-20$1.50$1.502,500——
1999-07-19$1.50$1.500——
1999-07-16$1.50$1.50500——
1999-07-15$1.50$1.500——
1999-07-14$1.50$1.508,000——
1999-07-13$1.58$1.5814,000——
1999-07-12$1.58$1.580——
1999-07-09$1.58$1.580——
1999-07-08$1.58$1.582,000——
1999-07-07$1.58$1.583,500——
1999-07-06$1.58$1.587,500——
1999-07-02$1.58$1.582,500——
1999-07-01$1.55$1.556,000——
1999-06-30$1.58$1.582,000——
1999-06-29$1.58$1.581,000——
1999-06-28$1.53$1.5315,000——
1999-06-25$1.60$1.600——
1999-06-24$1.60$1.600——
1999-06-23$1.60$1.600——
1999-06-22$1.60$1.601,000——
1999-06-21$1.58$1.582,000——
1999-06-18$1.60$1.601,000——
1999-06-17$1.58$1.5812,000——
1999-06-16$1.51$1.512,500——
1999-06-15$1.53$1.530——
1999-06-14$1.53$1.530——
1999-06-11$1.53$1.531,500——
1999-06-10$1.50$1.5010,500——
1999-06-09$1.53$1.53500——
1999-06-08$1.51$1.512,000——
1999-06-07$1.55$1.550——
1999-06-04$1.55$1.550——
1999-06-03$1.55$1.55500——
1999-06-02$1.53$1.537,000——
1999-06-01$1.54$1.5417,000——
1999-05-28$1.50$1.5015,000——
1999-05-27$1.50$1.500——
1999-05-26$1.50$1.5017,000——
1999-05-25$1.44$1.446,000——
1999-05-24$1.44$1.444,000——
1999-05-21$1.44$1.4433,500——
1999-05-20$1.41$1.4138,500——
1999-05-19$1.39$1.390——
1999-05-18$1.39$1.3911,000——
1999-05-17$1.40$1.402,000——
1999-05-14$1.35$1.354,500——
1999-05-13$1.35$1.3512,500——
1999-05-12$1.45$1.452,000——
1999-05-11$1.45$1.4514,000——
1999-05-10$1.59$1.590——
1999-05-07$1.59$1.595,500——
1999-05-06$1.55$1.5512,500——
1999-05-05$1.49$1.4916,000——
1999-05-04$1.50$1.5014,500——
1999-05-03$1.55$1.5522,000——
1999-04-30$1.53$1.534,500——
1999-04-29$1.53$1.537,500——
1999-04-28$1.58$1.581,500——
1999-04-27$1.60$1.6021,500——
1999-04-26$1.55$1.5518,500——
1999-04-23$1.60$1.6034,000——
1999-04-22$1.53$1.530——
1999-04-21$1.53$1.539,500——
1999-04-20$1.58$1.58500——
1999-04-19$1.54$1.541,000——
1999-04-16$1.50$1.5021,500——
1999-04-15$1.58$1.58500——
1999-04-14$1.60$1.601,500——
1999-04-13$1.59$1.596,000——
1999-04-12$1.60$1.601,000——
1999-04-09$1.61$1.610——
1999-04-08$1.61$1.611,000——
1999-04-07$1.60$1.601,500——
1999-04-06$1.61$1.6111,500——
1999-04-05$1.55$1.550——
1999-04-01$1.55$1.553,000——
1999-03-31$1.60$1.6019,000——
1999-03-30$1.63$1.63500——
1999-03-29$1.63$1.631,500——
1999-03-26$1.63$1.631,500——
1999-03-25$1.65$1.651,000——
1999-03-24$1.63$1.630——
1999-03-23$1.63$1.6311,000——
1999-03-22$1.55$1.552,000——
1999-03-19$1.60$1.600——
1999-03-18$1.60$1.606,000——
1999-03-17$1.58$1.580——
1999-03-16$1.58$1.580——
1999-03-15$1.58$1.585,500——
1999-03-12$1.65$1.65500——
1999-03-11$1.65$1.6525,500——
1999-03-10$1.80$1.8010,500——
1999-03-09$1.89$1.8920,500——
1999-03-08$1.73$1.720——
1999-03-05$1.73$1.721,000——
1999-03-04$1.73$1.720——
1999-03-03$1.73$1.728,500——
1999-03-02$1.85$1.85500——
1999-03-01$1.85$1.8512,000——
1999-02-26$1.80$1.8010,000——
1999-02-25$1.85$1.850——
1999-02-24$1.85$1.851,000——
1999-02-23$1.85$1.850——
1999-02-22$1.85$1.853,000——
1999-02-19$1.88$1.880——
1999-02-18$1.88$1.886,000——
1999-02-17$1.93$1.9252,500——
1999-02-16$1.93$1.9212,000——
1999-02-12$1.85$1.8517,500——
1999-02-11$1.94$1.945,000——
1999-02-10$1.94$1.9420,000——
1999-02-09$2.01$2.016,500——
1999-02-08$2.05$2.0512,500——
1999-02-05$1.95$1.9523,000——
1999-02-04$1.90$1.903,000——
1999-02-03$1.84$1.841,500——
1999-02-02$1.80$1.800——
1999-02-01$1.80$1.809,500——
1999-01-29$1.85$1.850——
1999-01-28$1.85$1.853,000——
1999-01-27$1.80$1.8046,000——
1999-01-26$1.88$1.881,500——
1999-01-25$1.85$1.857,000——
1999-01-22$1.80$1.8034,500——
1999-01-21$1.68$1.67500——
1999-01-20$1.68$1.67500——
1999-01-19$1.68$1.6713,500——
1999-01-15$1.78$1.770——
1999-01-14$1.78$1.774,000——
1999-01-13$1.78$1.771,500——
1999-01-12$1.80$1.8010,000——
1999-01-11$1.83$1.833,500——
1999-01-08$1.83$1.835,500——
1999-01-07$1.88$1.8811,000——
1999-01-06$1.85$1.8513,000——
1999-01-05$1.69$1.69500——
1999-01-04$1.70$1.704,500——