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 — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$0.88$0.881,000——
2000-12-28$0.90$0.9010,000——
2000-12-27$0.93$0.9361,500——
2000-12-26$0.95$0.952,500——
2000-12-22$0.95$0.9587,000——
2000-12-21$1.00$1.000——
2000-12-20$1.00$1.006,000——
2000-12-19$1.05$1.054,500——
2000-12-18$1.06$1.060——
2000-12-15$1.06$1.060——
2000-12-14$1.06$1.061,500——
2000-12-13$1.08$1.0846,000——
2000-12-12$1.08$1.0812,000——
2000-12-11$1.15$1.151,500——
2000-12-08$1.15$1.15500——
2000-12-07$1.18$1.187,500——
2000-12-06$1.18$1.185,000——
2000-12-05$1.21$1.210——
2000-12-04$1.21$1.21500——
2000-12-01$1.20$1.2018,000——
2000-11-30$1.20$1.2011,500——
2000-11-29$1.20$1.200——
2000-11-28$1.20$1.200——
2000-11-27$1.20$1.2019,000——
2000-11-24$1.23$1.230——
2000-11-22$1.23$1.231,000——
2000-11-21$1.21$1.211,500——
2000-11-20$1.23$1.230——
2000-11-17$1.23$1.230——
2000-11-16$1.23$1.230——
2000-11-15$1.23$1.235,000——
2000-11-14$1.21$1.210——
2000-11-13$1.21$1.210——
2000-11-10$1.21$1.210——
2000-11-09$1.21$1.211,500——
2000-11-08$1.20$1.201,500——
2000-11-07$1.20$1.203,000——
2000-11-06$1.20$1.205,500——
2000-11-03$1.15$1.150——
2000-11-02$1.15$1.152,000——
2000-11-01$1.18$1.181,500——
2000-10-31$1.18$1.1827,500——
2000-10-30$1.13$1.1359,000——
2000-10-27$1.10$1.1010,000——
2000-10-26$1.11$1.119,500——
2000-10-25$1.13$1.1310,500——
2000-10-24$1.13$1.130——
2000-10-23$1.13$1.1359,000——
2000-10-20$1.08$1.080——
2000-10-19$1.08$1.0825,000——
2000-10-18$1.08$1.080——
2000-10-17$1.08$1.0833,000——
2000-10-16$1.05$1.0562,000——
2000-10-13$1.10$1.100——
2000-10-12$1.10$1.100——
2000-10-11$1.10$1.100——
2000-10-10$1.10$1.100——
2000-10-09$1.10$1.102,500——
2000-10-06$1.10$1.101,500——
2000-10-05$1.10$1.100——
2000-10-04$1.10$1.100——
2000-10-03$1.10$1.1010,000——
2000-10-02$1.13$1.139,500——
2000-09-29$1.15$1.1521,000——
2000-09-28$1.16$1.1617,500——
2000-09-27$1.19$1.1920,500——
2000-09-26$1.20$1.201,000——
2000-09-25$1.20$1.200——
2000-09-22$1.20$1.2037,000——
2000-09-21$1.20$1.205,500——
2000-09-20$1.20$1.200——
2000-09-19$1.20$1.2028,500——
2000-09-18$1.21$1.21500——
2000-09-15$1.20$1.20500——
2000-09-14$1.20$1.2021,500——
2000-09-13$1.23$1.230——
2000-09-12$1.23$1.2371,500——
2000-09-11$1.25$1.2510,000——
2000-09-08$1.25$1.2563,500——
2000-09-07$1.25$1.2521,000——
2000-09-06$1.28$1.289,000——
2000-09-05$1.28$1.2810,500——
2000-09-01$1.35$1.350——
2000-08-31$1.35$1.3554,000——
2000-08-30$1.35$1.3547,500——
2000-08-29$1.35$1.351,000——
2000-08-28$1.33$1.330——
2000-08-25$1.33$1.335,000——
2000-08-24$1.33$1.334,000——
2000-08-23$1.30$1.301,000——
2000-08-22$1.30$1.3011,500——
2000-08-21$1.28$1.2819,000——
2000-08-18$1.28$1.2812,000——
2000-08-17$1.25$1.2551,000——
2000-08-16$1.23$1.2348,500——
2000-08-15$1.25$1.251,000——
2000-08-14$1.25$1.2525,000——
2000-08-11$1.33$1.331,500——
2000-08-10$1.26$1.263,000——
2000-08-09$1.30$1.306,500——
2000-08-08$1.28$1.280——
2000-08-07$1.28$1.281,500——
2000-08-04$1.28$1.282,500——
2000-08-03$1.28$1.2812,500——
2000-08-02$1.33$1.330——
2000-08-01$1.33$1.3315,500——
2000-07-31$1.33$1.335,500——
2000-07-28$1.30$1.3027,000——
2000-07-27$1.30$1.301,000——
2000-07-26$1.33$1.330——
2000-07-25$1.33$1.3324,000——
2000-07-24$1.38$1.3865,000——
2000-07-21$1.30$1.3015,500——
2000-07-20$1.33$1.330——
2000-07-19$1.33$1.336,000——
2000-07-18$1.30$1.306,500——
2000-07-17$1.35$1.354,500——
2000-07-14$1.38$1.382,000——
2000-07-13$1.35$1.351,000——
2000-07-12$1.35$1.354,000——
2000-07-11$1.35$1.356,000——
2000-07-10$1.38$1.383,500——
2000-07-07$1.35$1.350——
2000-07-06$1.35$1.350——
2000-07-05$1.35$1.35500——
2000-07-03$1.35$1.350——
2000-06-30$1.35$1.3520,000——
2000-06-29$1.36$1.369,000——
2000-06-28$1.38$1.384,500——
2000-06-27$1.40$1.402,000——
2000-06-26$1.40$1.401,500——
2000-06-23$1.40$1.401,500——
2000-06-22$1.40$1.400——
2000-06-21$1.40$1.40500——
2000-06-20$1.40$1.4011,000——
2000-06-19$1.45$1.45500——
2000-06-16$1.45$1.450——
2000-06-15$1.45$1.450——
2000-06-14$1.45$1.459,500——
2000-06-13$1.48$1.483,500——
2000-06-12$1.50$1.50500——
2000-06-09$1.49$1.490——
2000-06-08$1.49$1.49500——
2000-06-07$1.53$1.53500——
2000-06-06$1.51$1.510——
2000-06-05$1.51$1.511,000——
2000-06-02$1.51$1.510——
2000-06-01$1.51$1.510——
2000-05-31$1.51$1.513,000——
2000-05-30$1.51$1.5119,000——
2000-05-26$1.50$1.500——
2000-05-25$1.50$1.500——
2000-05-24$1.50$1.500——
2000-05-23$1.50$1.502,500——
2000-05-22$1.51$1.51500——
2000-05-19$1.50$1.502,500——
2000-05-18$1.50$1.501,500——
2000-05-17$1.50$1.50500——
2000-05-16$1.50$1.5032,000——
2000-05-15$1.53$1.5310,500——
2000-05-12$1.60$1.6012,000——
2000-05-11$1.58$1.581,500——
2000-05-10$1.55$1.556,500——
2000-05-09$1.55$1.550——
2000-05-08$1.55$1.554,000——
2000-05-05$1.55$1.559,000——
2000-05-04$1.55$1.55500——
2000-05-03$1.55$1.55500——
2000-05-02$1.55$1.551,000——
2000-05-01$1.58$1.582,500——
2000-04-28$1.55$1.5537,000——
2000-04-27$1.53$1.5314,000——
2000-04-26$1.50$1.503,500——
2000-04-25$1.48$1.485,500——
2000-04-24$1.50$1.5012,500——
2000-04-20$1.50$1.5048,500——
2000-04-19$1.40$1.401,000——
2000-04-18$1.38$1.380——
2000-04-17$1.38$1.38500——
2000-04-14$1.40$1.405,000——
2000-04-13$1.45$1.4510,000——
2000-04-12$1.48$1.4839,500——
2000-04-11$1.43$1.435,000——
2000-04-10$1.48$1.4814,500——
2000-04-07$1.41$1.410——
2000-04-06$1.41$1.415,500——
2000-04-05$1.40$1.402,500——
2000-04-04$1.40$1.406,500——
2000-04-03$1.41$1.411,000——
2000-03-31$1.41$1.414,000——
2000-03-30$1.43$1.432,000——
2000-03-29$1.40$1.4035,000——
2000-03-28$1.30$1.3010,500——
2000-03-27$1.30$1.3012,500——
2000-03-24$1.38$1.387,000——
2000-03-23$1.40$1.403,500——
2000-03-22$1.45$1.4537,000——
2000-03-21$1.39$1.3913,000——
2000-03-20$1.33$1.3316,000——
2000-03-17$1.36$1.369,000——
2000-03-16$1.38$1.38125,500——
2000-03-15$1.38$1.380——
2000-03-14$1.38$1.384,500——
2000-03-13$1.38$1.387,000——
2000-03-10$1.43$1.4314,500——
2000-03-09$1.40$1.4025,000——
2000-03-08$1.45$1.451,500——
2000-03-07$1.45$1.456,500——
2000-03-06$1.46$1.461,000——
2000-03-03$1.45$1.455,000——
2000-03-02$1.48$1.483,000——
2000-03-01$1.45$1.453,000——
2000-02-29$1.45$1.456,000——
2000-02-28$1.40$1.4011,000——
2000-02-25$1.45$1.450——
2000-02-24$1.45$1.4515,500——
2000-02-23$1.43$1.439,000——
2000-02-22$1.45$1.453,000——
2000-02-18$1.45$1.455,500——
2000-02-17$1.40$1.405,000——
2000-02-16$1.40$1.400——
2000-02-15$1.40$1.404,500——
2000-02-14$1.40$1.4024,000——
2000-02-11$1.40$1.4050,000——
2000-02-10$1.40$1.4030,000——
2000-02-09$1.40$1.407,500——
2000-02-08$1.40$1.4014,500——
2000-02-07$1.40$1.408,500——
2000-02-04$1.40$1.402,500——
2000-02-03$1.40$1.406,500——
2000-02-02$1.40$1.405,000——
2000-02-01$1.45$1.4510,000——
2000-01-31$1.45$1.4554,500——
2000-01-28$1.40$1.40125,000——
2000-01-27$1.28$1.2819,500——
2000-01-26$1.24$1.240——
2000-01-25$1.24$1.246,500——
2000-01-24$1.19$1.1921,500——
2000-01-21$1.21$1.210——
2000-01-20$1.21$1.219,000——
2000-01-19$1.23$1.239,000——
2000-01-18$1.18$1.180——
2000-01-14$1.18$1.1814,500——
2000-01-13$1.20$1.200——
2000-01-12$1.20$1.2034,000——
2000-01-11$1.25$1.2510,500——
2000-01-10$1.25$1.252,000——
2000-01-07$1.23$1.239,000——
2000-01-06$1.20$1.200——
2000-01-05$1.20$1.201,000——
2000-01-04$1.23$1.235,000——
2000-01-03$1.20$1.201,500——