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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.82$2.8229,500——
2012-12-28$2.78$2.7819,000——
2012-12-27$2.82$2.8215,500——
2012-12-26$2.76$2.7630,500——
2012-12-24$2.79$2.799,000——
2012-12-21$2.66$2.6657,000——
2012-12-20$2.80$2.8021,000——
2012-12-19$2.76$2.762,000——
2012-12-18$2.79$2.7926,500——
2012-12-17$2.80$2.8014,000——
2012-12-14$2.75$2.7533,000——
2012-12-13$2.79$2.7911,000——
2012-12-12$2.80$2.8013,000——
2012-12-11$2.79$2.7917,000——
2012-12-10$2.68$2.6819,500——
2012-12-07$2.58$2.5820,000——
2012-12-06$2.64$2.640——
2012-12-05$2.64$2.644,500——
2012-12-04$2.59$2.5915,500——
2012-12-03$2.60$2.601,000——
2012-11-30$2.60$2.607,000——
2012-11-29$2.60$2.608,000——
2012-11-28$2.57$2.5724,000——
2012-11-27$2.61$2.617,500——
2012-11-26$2.58$2.5826,500——
2012-11-23$2.62$2.6219,500——
2012-11-21$2.64$2.6413,500——
2012-11-20$2.68$2.680——
2012-11-19$2.68$2.6828,500——
2012-11-16$2.60$2.6017,500——
2012-11-15$2.68$2.6812,500——
2012-11-14$2.66$2.6632,000——
2012-11-13$2.65$2.6563,500——
2012-11-12$2.51$2.510——
2012-11-09$2.51$2.514,000——
2012-11-08$2.41$2.417,500——
2012-11-07$2.46$2.4613,000——
2012-11-06$2.57$2.576,500——
2012-11-05$2.51$2.5111,000——
2012-11-02$2.48$2.485,000——
2012-11-01$2.53$2.5321,500——
2012-10-31$2.52$2.526,500——
2012-10-26$2.35$2.3523,000——
2012-10-25$2.46$2.467,000——
2012-10-24$2.49$2.4910,500——
2012-10-23$2.46$2.4618,000——
2012-10-22$2.51$2.513,500——
2012-10-19$2.52$2.524,500——
2012-10-18$2.51$2.511,500——
2012-10-17$2.48$2.482,000——
2012-10-16$2.50$2.501,000——
2012-10-15$2.49$2.495,000——
2012-10-12$2.48$2.48500——
2012-10-11$2.44$2.446,000——
2012-10-10$2.55$2.552,000——
2012-10-09$2.52$2.520——
2012-10-08$2.52$2.520——
2012-10-05$2.52$2.521,000——
2012-10-04$2.56$2.564,000——
2012-10-03$2.48$2.480——
2012-10-02$2.48$2.4820,500——
2012-10-01$2.45$2.451,000——
2012-09-28$2.50$2.5019,500——
2012-09-27$2.40$2.401,000——
2012-09-26$2.43$2.4329,000——
2012-09-25$2.40$2.4018,000——
2012-09-24$2.40$2.4038,000——
2012-09-21$2.54$2.5413,500——
2012-09-20$2.48$2.482,500——
2012-09-19$2.48$2.485,500——
2012-09-18$2.57$2.57500——
2012-09-17$2.54$2.545,500——
2012-09-14$2.57$2.57500——
2012-09-13$2.50$2.5025,500——
2012-09-12$2.41$2.4110,500——
2012-09-11$2.43$2.433,000——
2012-09-10$2.46$2.461,000——
2012-09-07$2.46$2.460——
2012-09-06$2.46$2.466,500——
2012-09-05$2.35$2.3511,000——
2012-09-04$2.25$2.252,000——
2012-08-31$2.24$2.241,000——
2012-08-30$2.20$2.202,500——
2012-08-29$2.24$2.244,000——
2012-08-28$2.25$2.253,000——
2012-08-27$2.21$2.2126,500——
2012-08-24$2.30$2.300——
2012-08-23$2.30$2.30500——
2012-08-22$2.26$2.261,500——
2012-08-21$2.27$2.275,500——
2012-08-20$2.34$2.343,000——
2012-08-17$2.39$2.3933,500——
2012-08-16$2.51$2.5133,500——
2012-08-15$2.53$2.531,500——
2012-08-14$2.57$2.579,500——
2012-08-13$2.52$2.5244,500——
2012-08-10$2.46$2.46190,500——
2012-08-09$2.30$2.302,000——
2012-08-08$2.30$2.3010,000——
2012-08-07$2.27$2.2717,000——
2012-08-06$2.32$2.320——
2012-08-03$2.32$2.322,000——
2012-08-02$2.26$2.2633,000——
2012-08-01$2.22$2.2221,500——
2012-07-31$2.20$2.204,000——
2012-07-30$2.29$2.2922,500——
2012-07-27$2.28$2.281,500——
2012-07-26$2.21$2.210——
2012-07-25$2.21$2.210——
2012-07-24$2.21$2.211,000——
2012-07-23$2.31$2.3120,000——
2012-07-20$2.33$2.3328,500——
2012-07-19$2.37$2.370——
2012-07-18$2.37$2.3721,000——
2012-07-17$2.38$2.389,000——
2012-07-16$2.48$2.487,000——
2012-07-13$2.48$2.4810,000——
2012-07-12$2.54$2.541,500——
2012-07-11$2.50$2.500——
2012-07-10$2.50$2.502,500——
2012-07-09$2.58$2.581,500——
2012-07-06$2.58$2.580——
2012-07-05$2.58$2.582,000——
2012-07-03$2.53$2.532,500——
2012-07-02$2.50$2.5014,500——
2012-06-29$2.38$2.3852,500——
2012-06-28$2.31$2.311,000——
2012-06-27$2.30$2.302,500——
2012-06-26$2.29$2.2914,500——
2012-06-25$2.29$2.2938,500——
2012-06-22$2.26$2.264,000——
2012-06-21$2.40$2.404,500——
2012-06-20$2.34$2.3426,500——
2012-06-19$2.25$2.2519,000——
2012-06-18$2.43$2.431,500——
2012-06-15$2.38$2.384,000——
2012-06-14$2.36$2.36500——
2012-06-13$2.36$2.363,000——
2012-06-12$2.36$2.368,500——
2012-06-11$2.30$2.30500——
2012-06-08$2.30$2.309,500——
2012-06-07$2.33$2.334,500——
2012-06-06$2.28$2.281,000——
2012-06-05$2.24$2.248,500——
2012-06-04$2.27$2.27500——
2012-06-01$2.26$2.26500——
2012-05-31$2.29$2.292,500——
2012-05-30$2.33$2.33500——
2012-05-29$2.34$2.346,500——
2012-05-25$2.39$2.3920,500——
2012-05-24$2.55$2.555,000——
2012-05-23$2.60$2.607,500——
2012-05-22$2.52$2.527,500——
2012-05-21$2.60$2.604,000——
2012-05-18$2.62$2.626,000——
2012-05-17$2.55$2.5548,500——
2012-05-16$2.55$2.55500——
2012-05-15$2.60$2.6047,500——
2012-05-14$2.76$2.767,000——
2012-05-11$2.75$2.7534,000——
2012-05-10$2.73$2.7367,500——
2012-05-09$2.70$2.7082,500——
2012-05-08$2.23$2.231,000——
2012-05-07$2.24$2.2418,000——
2012-05-04$2.30$2.3022,500——
2012-05-03$2.28$2.281,000——
2012-05-02$2.20$2.203,000——
2012-05-01$2.20$2.20500——
2012-04-30$2.18$2.183,000——
2012-04-27$2.22$2.2211,500——
2012-04-26$2.20$2.205,500——
2012-04-25$2.15$2.154,000——
2012-04-24$2.15$2.1514,000——
2012-04-23$2.16$2.1628,000——
2012-04-20$2.17$2.170——
2012-04-19$2.17$2.1737,000——
2012-04-18$2.10$2.1034,500——
2012-04-17$2.28$2.283,000——
2012-04-16$2.29$2.292,500——
2012-04-13$2.29$2.2930,000——
2012-04-12$2.29$2.290——
2012-04-11$2.29$2.2919,000——
2012-04-10$2.21$2.2145,500——
2012-04-09$2.13$2.1319,000——
2012-04-05$2.17$2.174,000——
2012-04-04$2.16$2.163,500——
2012-04-03$2.22$2.220——
2012-04-02$2.22$2.2222,000——
2012-03-30$2.23$2.2319,500——
2012-03-29$2.20$2.203,500——
2012-03-28$2.20$2.2053,000——
2012-03-27$2.18$2.1816,500——
2012-03-26$2.14$2.1437,500——
2012-03-23$2.17$2.1732,500——
2012-03-22$2.19$2.1917,000——
2012-03-21$2.11$2.1119,000——
2012-03-20$2.15$2.157,000——
2012-03-19$2.16$2.164,500——
2012-03-16$2.15$2.1519,000——
2012-03-15$2.14$2.145,500——
2012-03-14$2.12$2.1232,500——
2012-03-13$2.10$2.1013,500——
2012-03-12$2.05$2.05178,500——
2012-03-09$2.00$2.0030,000——
2012-03-08$2.01$2.0157,000——
2012-03-07$1.97$1.97522,500——
2012-03-06$1.92$1.9244,500——
2012-03-05$1.93$1.93500——
2012-03-02$1.94$1.945,000——
2012-03-01$2.00$2.0012,000——
2012-02-29$1.96$1.964,000——
2012-02-28$2.00$2.0068,500——
2012-02-27$1.98$1.9893,500——
2012-02-24$2.10$2.1010,000——
2012-02-23$2.10$2.106,500——
2012-02-22$2.10$2.101,500——
2012-02-21$2.20$2.205,500——
2012-02-17$2.15$2.155,000——
2012-02-16$2.15$2.1575,000——
2012-02-15$2.03$2.0344,500——
2012-02-14$2.33$2.335,500——
2012-02-13$2.31$2.3134,500——
2012-02-10$2.26$2.2624,000——
2012-02-09$2.18$2.1812,000——
2012-02-08$2.10$2.105,500——
2012-02-07$2.06$2.0631,000——
2012-02-06$2.02$2.0219,500——
2012-02-03$2.00$2.002,500——
2012-02-02$2.00$2.006,500——
2012-02-01$1.97$1.9742,500——
2012-01-31$1.94$1.9410,500——
2012-01-30$1.85$1.8513,500——
2012-01-27$1.91$1.918,000——
2012-01-26$1.81$1.817,500——
2012-01-25$1.77$1.7719,500——
2012-01-24$1.69$1.6913,000——
2012-01-23$1.68$1.683,000——
2012-01-20$1.69$1.6922,000——
2012-01-19$1.62$1.6221,500——
2012-01-18$1.64$1.6439,000——
2012-01-17$1.57$1.5721,000——
2012-01-13$1.45$1.454,000——
2012-01-12$1.47$1.470——
2012-01-11$1.47$1.4722,500——
2012-01-10$1.49$1.4962,500——
2012-01-09$1.30$1.301,500——
2012-01-06$1.34$1.3414,500——
2012-01-05$1.30$1.303,500——
2012-01-04$1.33$1.3331,500——
2012-01-03$1.22$1.2215,500——