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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.89$1.8958,000——
2016-12-29$1.89$1.894,000——
2016-12-28$1.89$1.898,500——
2016-12-27$1.88$1.8844,500——
2016-12-23$1.88$1.8844,000——
2016-12-22$1.86$1.8613,500——
2016-12-21$1.86$1.8626,500——
2016-12-20$1.83$1.831,000——
2016-12-19$1.85$1.853,000——
2016-12-16$1.82$1.8210,500——
2016-12-15$1.80$1.803,500——
2016-12-14$1.80$1.807,000——
2016-12-13$1.83$1.830——
2016-12-12$1.83$1.838,000——
2016-12-09$1.82$1.826,500——
2016-12-08$1.85$1.8540,000——
2016-12-07$1.86$1.866,000——
2016-12-06$1.83$1.830——
2016-12-05$1.83$1.834,000——
2016-12-02$1.79$1.793,500——
2016-12-01$1.85$1.850——
2016-11-30$1.85$1.851,500——
2016-11-29$1.85$1.856,500——
2016-11-28$1.83$1.8310,000——
2016-11-25$1.75$1.754,500——
2016-11-23$1.77$1.7729,000——
2016-11-22$1.87$1.870——
2016-11-21$1.87$1.871,000——
2016-11-18$1.88$1.8826,500——
2016-11-17$1.83$1.83500——
2016-11-16$1.83$1.830——
2016-11-15$1.83$1.836,500——
2016-11-14$1.82$1.825,000——
2016-11-11$1.90$1.9024,000——
2016-11-10$1.85$1.850——
2016-11-09$1.85$1.8525,000——
2016-11-08$1.76$1.7622,000——
2016-11-07$1.76$1.763,000——
2016-11-04$1.80$1.801,500——
2016-11-03$1.80$1.800——
2016-11-02$1.80$1.8015,500——
2016-11-01$1.80$1.800——
2016-10-31$1.80$1.805,000——
2016-10-28$1.82$1.822,000——
2016-10-27$1.74$1.741,500——
2016-10-26$1.80$1.800——
2016-10-25$1.80$1.8048,500——
2016-10-24$1.75$1.7515,500——
2016-10-21$1.79$1.7945,000——
2016-10-20$1.80$1.8053,500——
2016-10-19$1.88$1.8815,500——
2016-10-18$1.80$1.8019,000——
2016-10-17$1.89$1.890——
2016-10-14$1.89$1.89500——
2016-10-13$1.90$1.900——
2016-10-12$1.90$1.906,500——
2016-10-11$1.89$1.890——
2016-10-10$1.89$1.890——
2016-10-07$1.89$1.898,000——
2016-10-06$1.89$1.890——
2016-10-05$1.89$1.895,500——
2016-10-04$1.89$1.890——
2016-10-03$1.89$1.89500——
2016-09-30$1.87$1.875,500——
2016-09-29$1.86$1.865,500——
2016-09-28$1.86$1.869,500——
2016-09-27$1.89$1.890——
2016-09-26$1.89$1.8949,000——
2016-09-23$1.78$1.7822,000——
2016-09-22$1.77$1.776,500——
2016-09-21$1.78$1.782,000——
2016-09-20$1.79$1.790——
2016-09-19$1.79$1.799,000——
2016-09-16$1.83$1.833,500——
2016-09-15$1.76$1.7611,000——
2016-09-14$1.77$1.775,500——
2016-09-13$1.76$1.761,000——
2016-09-12$1.81$1.8124,000——
2016-09-09$1.86$1.862,500——
2016-09-08$1.87$1.876,000——
2016-09-07$1.88$1.8810,500——
2016-09-06$1.88$1.8834,500——
2016-09-02$1.88$1.884,000——
2016-09-01$1.85$1.859,000——
2016-08-31$1.83$1.834,500——
2016-08-30$1.79$1.7910,000——
2016-08-29$1.75$1.7515,500——
2016-08-26$1.78$1.783,500——
2016-08-25$1.76$1.767,000——
2016-08-24$1.75$1.753,000——
2016-08-23$1.72$1.724,000——
2016-08-22$1.75$1.757,000——
2016-08-19$1.74$1.7432,500——
2016-08-18$1.71$1.715,500——
2016-08-17$1.71$1.714,500——
2016-08-16$1.71$1.717,500——
2016-08-15$1.75$1.7510,000——
2016-08-12$1.78$1.781,000——
2016-08-11$1.75$1.754,000——
2016-08-10$1.75$1.752,000——
2016-08-09$1.79$1.790——
2016-08-08$1.79$1.790——
2016-08-05$1.79$1.790——
2016-08-04$1.79$1.791,500——
2016-08-03$1.80$1.80500——
2016-08-02$1.71$1.713,000——
2016-08-01$1.71$1.713,500——
2016-07-29$1.81$1.817,000——
2016-07-28$1.81$1.810——
2016-07-27$1.81$1.814,500——
2016-07-26$1.75$1.752,500——
2016-07-25$1.84$1.840——
2016-07-22$1.84$1.844,000——
2016-07-21$1.84$1.841,500——
2016-07-20$1.84$1.846,000——
2016-07-19$1.88$1.881,500——
2016-07-18$1.84$1.842,000——
2016-07-15$1.87$1.870——
2016-07-14$1.87$1.875,000——
2016-07-13$1.88$1.880——
2016-07-12$1.88$1.881,000——
2016-07-11$1.84$1.841,500——
2016-07-08$1.83$1.83500——
2016-07-07$1.84$1.840——
2016-07-06$1.84$1.840——
2016-07-05$1.84$1.840——
2016-07-01$1.84$1.840——
2016-06-30$1.84$1.845,000——
2016-06-29$1.88$1.8825,500——
2016-06-28$1.83$1.83500——
2016-06-27$1.83$1.8316,500——
2016-06-24$1.83$1.834,500——
2016-06-23$1.91$1.910——
2016-06-22$1.91$1.915,000——
2016-06-21$1.92$1.92500——
2016-06-20$1.94$1.940——
2016-06-17$1.94$1.9411,500——
2016-06-16$1.87$1.873,500——
2016-06-15$1.81$1.816,000——
2016-06-14$1.85$1.8510,000——
2016-06-13$1.90$1.9010,000——
2016-06-10$1.85$1.850——
2016-06-09$1.85$1.859,000——
2016-06-08$1.87$1.8730,000——
2016-06-07$1.91$1.915,500——
2016-06-06$1.88$1.8817,000——
2016-06-03$1.96$1.966,000——
2016-06-02$2.05$2.056,500——
2016-06-01$1.96$1.9615,500——
2016-05-31$1.86$1.862,000——
2016-05-27$1.86$1.8611,500——
2016-05-26$1.87$1.872,000——
2016-05-25$1.87$1.874,000——
2016-05-24$1.83$1.8329,000——
2016-05-23$1.82$1.823,500——
2016-05-20$1.87$1.870——
2016-05-19$1.87$1.877,000——
2016-05-18$1.91$1.910——
2016-05-17$1.91$1.9113,000——
2016-05-16$1.89$1.8914,500——
2016-05-13$1.84$1.8410,000——
2016-05-12$1.84$1.8445,000——
2016-05-11$1.96$1.9616,000——
2016-05-10$1.89$1.8932,000——
2016-05-09$2.04$2.047,500——
2016-05-06$2.12$2.120——
2016-05-05$2.12$2.126,000——
2016-05-04$2.15$2.150——
2016-05-03$2.15$2.1536,500——
2016-05-02$2.15$2.1532,500——
2016-04-29$2.14$2.143,000——
2016-04-28$2.17$2.1760,000——
2016-04-27$2.20$2.2073,000——
2016-04-26$2.24$2.24500——
2016-04-25$2.17$2.172,500——
2016-04-22$2.19$2.192,500——
2016-04-21$2.17$2.173,500——
2016-04-20$2.16$2.160——
2016-04-19$2.16$2.16101,000——
2016-04-18$2.17$2.177,500——
2016-04-15$2.18$2.186,000——
2016-04-14$2.19$2.192,000——
2016-04-13$2.13$2.1315,500——
2016-04-12$2.10$2.1036,500——
2016-04-11$2.23$2.230——
2016-04-08$2.23$2.233,000——
2016-04-07$2.29$2.292,500——
2016-04-06$2.20$2.2027,500——
2016-04-05$2.24$2.240——
2016-04-04$2.24$2.243,500——
2016-04-01$2.15$2.150——
2016-03-31$2.15$2.151,000——
2016-03-30$2.16$2.1652,000——
2016-03-29$2.25$2.254,500——
2016-03-28$2.20$2.203,000——
2016-03-24$2.18$2.180——
2016-03-23$2.18$2.183,500——
2016-03-22$2.15$2.1527,500——
2016-03-21$2.12$2.1223,000——
2016-03-18$2.19$2.198,000——
2016-03-17$2.19$2.1910,500——
2016-03-16$2.16$2.1638,000——
2016-03-15$2.40$2.4021,500——
2016-03-14$2.41$2.414,000——
2016-03-11$2.50$2.5013,500——
2016-03-10$2.45$2.4563,000——
2016-03-09$2.78$2.7810,000——
2016-03-08$2.79$2.7913,000——
2016-03-07$2.81$2.8142,000——
2016-03-04$2.76$2.7660,500——
2016-03-03$2.80$2.8032,000——
2016-03-02$2.83$2.8393,000——
2016-03-01$2.59$2.598,000——
2016-02-29$2.55$2.5520,000——
2016-02-26$2.51$2.5164,500——
2016-02-25$2.49$2.4965,000——
2016-02-24$2.36$2.36100,500——
2016-02-23$2.38$2.384,500——
2016-02-22$2.40$2.406,500——
2016-02-19$2.40$2.407,000——
2016-02-18$2.43$2.431,500——
2016-02-17$2.42$2.4211,500——
2016-02-16$2.40$2.4015,500——
2016-02-12$2.39$2.392,500——
2016-02-11$2.38$2.3812,000——
2016-02-10$2.32$2.3210,500——
2016-02-09$2.32$2.3214,000——
2016-02-08$2.38$2.389,000——
2016-02-05$2.33$2.331,500——
2016-02-04$2.36$2.3614,000——
2016-02-03$2.31$2.31157,000——
2016-02-02$2.29$2.29178,500——
2016-02-01$2.20$2.2044,500——
2016-01-29$2.16$2.1617,500——
2016-01-28$2.20$2.201,000——
2016-01-27$2.17$2.170——
2016-01-26$2.17$2.178,500——
2016-01-25$2.20$2.2031,000——
2016-01-22$2.23$2.2326,500——
2016-01-21$2.23$2.2319,500——
2016-01-20$2.25$2.258,500——
2016-01-19$2.26$2.2610,000——
2016-01-15$2.30$2.3039,500——
2016-01-14$2.35$2.35500——
2016-01-13$2.30$2.3032,000——
2016-01-12$2.32$2.32167,500——
2016-01-11$2.31$2.31127,500——
2016-01-08$2.58$2.5879,000——
2016-01-07$2.47$2.475,500——
2016-01-06$2.47$2.476,000——
2016-01-05$2.47$2.4727,000——
2016-01-04$2.44$2.4449,000——