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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.90$0.90102,500——
2019-12-30$0.96$0.9697,000——
2019-12-27$0.97$0.9780,000——
2019-12-26$0.94$0.9444,000——
2019-12-24$0.93$0.934,500——
2019-12-23$0.93$0.9350,500——
2019-12-20$0.91$0.9152,000——
2019-12-19$0.90$0.90103,000——
2019-12-18$0.91$0.9186,000——
2019-12-17$0.93$0.93122,000——
2019-12-16$1.02$1.02110,500——
2019-12-13$0.98$0.9883,000——
2019-12-12$0.94$0.9489,000——
2019-12-11$1.04$1.0486,500——
2019-12-10$1.00$1.0084,000——
2019-12-09$1.03$1.0366,500——
2019-12-06$1.12$1.1255,500——
2019-12-05$1.19$1.1983,500——
2019-12-04$1.12$1.1268,000——
2019-12-03$1.18$1.1840,500——
2019-12-02$1.09$1.0961,000——
2019-11-29$1.18$1.1871,000——
2019-11-27$1.09$1.0952,500——
2019-11-26$1.07$1.07109,000——
2019-11-25$1.10$1.1076,000——
2019-11-22$0.93$0.9384,000——
2019-11-21$0.82$0.82165,500——
2019-11-20$0.77$0.77101,500——
2019-11-19$0.66$0.66131,500——
2019-11-18$0.68$0.68427,000——
2019-11-15$0.79$0.79551,500——
2019-11-14$1.08$1.086,500——
2019-11-13$1.07$1.073,000——
2019-11-12$1.10$1.103,500——
2019-11-11$1.12$1.1295,000——
2019-11-08$1.13$1.1324,000——
2019-11-07$1.17$1.1712,500——
2019-11-06$1.25$1.2512,500——
2019-11-05$1.31$1.313,000——
2019-11-04$1.32$1.329,000——
2019-11-01$1.28$1.28500——
2019-10-31$1.20$1.205,000——
2019-10-30$1.24$1.241,000——
2019-10-29$1.27$1.272,500——
2019-10-28$1.19$1.193,000——
2019-10-25$1.20$1.2035,500——
2019-10-24$1.21$1.210——
2019-10-23$1.21$1.2124,000——
2019-10-22$1.12$1.126,500——
2019-10-21$1.11$1.111,000——
2019-10-18$1.06$1.062,000——
2019-10-17$1.08$1.080——
2019-10-16$1.08$1.086,000——
2019-10-15$1.05$1.051,000——
2019-10-14$1.06$1.062,000——
2019-10-11$1.05$1.0515,000——
2019-10-10$1.07$1.075,500——
2019-10-09$1.07$1.0714,000——
2019-10-08$1.13$1.133,500——
2019-10-07$1.14$1.1423,500——
2019-10-04$1.14$1.141,500——
2019-10-03$1.10$1.108,000——
2019-10-02$1.14$1.148,000——
2019-10-01$1.14$1.1466,000——
2019-09-30$1.24$1.24500——
2019-09-27$1.24$1.241,000——
2019-09-26$1.22$1.221,000——
2019-09-25$1.21$1.210——
2019-09-24$1.21$1.2114,000——
2019-09-23$1.32$1.3213,000——
2019-09-20$1.27$1.2714,000——
2019-09-19$1.28$1.287,000——
2019-09-18$1.33$1.336,500——
2019-09-17$1.31$1.312,000——
2019-09-16$1.30$1.309,000——
2019-09-13$1.38$1.380——
2019-09-12$1.38$1.380——
2019-09-11$1.38$1.3829,000——
2019-09-10$1.36$1.365,000——
2019-09-09$1.27$1.273,000——
2019-09-06$1.37$1.376,500——
2019-09-05$1.28$1.289,000——
2019-09-04$1.26$1.2623,000——
2019-09-03$1.34$1.341,500——
2019-08-30$1.27$1.271,500——
2019-08-29$1.30$1.300——
2019-08-28$1.30$1.307,000——
2019-08-27$1.32$1.3232,500——
2019-08-26$1.30$1.3081,500——
2019-08-23$1.35$1.357,000——
2019-08-22$1.37$1.372,000——
2019-08-21$1.41$1.4110,000——
2019-08-20$1.39$1.395,000——
2019-08-19$1.42$1.42225,000——
2019-08-16$1.38$1.3845,500——
2019-08-15$1.37$1.3773,500——
2019-08-14$1.43$1.4350,000——
2019-08-13$1.45$1.4561,000——
2019-08-12$1.50$1.5037,000——
2019-08-09$1.51$1.5151,000——
2019-08-08$1.52$1.5225,000——
2019-08-07$1.58$1.5819,500——
2019-08-06$1.56$1.5621,000——
2019-08-05$1.51$1.515,500——
2019-08-02$1.51$1.51500——
2019-08-01$1.51$1.512,000——
2019-07-31$1.60$1.6026,000——
2019-07-30$1.58$1.581,500——
2019-07-29$1.57$1.5717,500——
2019-07-26$1.61$1.618,500——
2019-07-25$1.57$1.57500——
2019-07-24$1.57$1.5723,500——
2019-07-23$1.62$1.6282,000——
2019-07-22$1.63$1.6348,000——
2019-07-19$1.63$1.6364,000——
2019-07-18$1.62$1.6264,500——
2019-07-17$1.73$1.7344,000——
2019-07-16$1.74$1.7429,500——
2019-07-15$1.74$1.7415,500——
2019-07-12$1.74$1.7423,000——
2019-07-11$1.69$1.6919,000——
2019-07-10$1.66$1.6643,500——
2019-07-09$1.64$1.644,500——
2019-07-08$1.67$1.67151,000——
2019-07-05$1.46$1.465,500——
2019-07-03$1.46$1.460——
2019-07-02$1.46$1.463,000——
2019-07-01$1.47$1.472,500——
2019-06-28$1.45$1.4559,000——
2019-06-27$1.47$1.47500——
2019-06-26$1.47$1.4712,000——
2019-06-25$1.52$1.5217,500——
2019-06-24$1.45$1.45500——
2019-06-21$1.45$1.454,000——
2019-06-20$1.49$1.49150,500——
2019-06-19$1.45$1.45275,500——
2019-06-18$1.54$1.54141,500——
2019-06-17$1.57$1.5721,000——
2019-06-14$1.58$1.58500——
2019-06-13$1.69$1.6911,500——
2019-06-12$1.69$1.69107,000——
2019-06-11$1.57$1.572,500——
2019-06-10$1.61$1.613,500——
2019-06-07$1.53$1.5320,500——
2019-06-06$1.60$1.601,500——
2019-06-05$1.58$1.58500——
2019-06-04$1.58$1.586,500——
2019-06-03$1.59$1.5910,000——
2019-05-31$1.61$1.6126,000——
2019-05-30$1.63$1.636,500——
2019-05-29$1.61$1.614,000——
2019-05-28$1.58$1.5852,000——
2019-05-24$1.58$1.5842,000——
2019-05-23$1.64$1.6425,000——
2019-05-22$1.67$1.67500——
2019-05-21$1.67$1.6735,500——
2019-05-20$1.69$1.6978,000——
2019-05-17$1.75$1.7585,500——
2019-05-16$1.82$1.8270,500——
2019-05-15$1.96$1.9677,000——
2019-05-14$2.21$2.217,000——
2019-05-13$2.25$2.252,000——
2019-05-10$2.25$2.252,000——
2019-05-09$2.31$2.310——
2019-05-08$2.31$2.310——
2019-05-07$2.31$2.310——
2019-05-06$2.31$2.31500——
2019-05-03$2.31$2.317,000——
2019-05-02$2.30$2.305,000——
2019-05-01$2.22$2.220——
2019-04-30$2.22$2.2226,500——
2019-04-29$2.31$2.313,000——
2019-04-26$2.37$2.370——
2019-04-25$2.37$2.370——
2019-04-24$2.37$2.37500——
2019-04-23$2.37$2.371,000——
2019-04-22$2.35$2.352,000——
2019-04-18$2.32$2.325,000——
2019-04-17$2.31$2.31500——
2019-04-16$2.31$2.310——
2019-04-15$2.31$2.311,000——
2019-04-12$2.31$2.31500——
2019-04-11$2.33$2.333,000——
2019-04-10$2.32$2.325,000——
2019-04-09$2.35$2.352,000——
2019-04-08$2.32$2.320——
2019-04-05$2.32$2.321,000——
2019-04-04$2.38$2.3817,500——
2019-04-03$2.33$2.330——
2019-04-02$2.33$2.3324,500——
2019-04-01$2.31$2.3120,000——
2019-03-29$2.36$2.36500——
2019-03-28$2.36$2.36500——
2019-03-27$2.36$2.3651,500——
2019-03-26$2.31$2.310——
2019-03-25$2.31$2.317,500——
2019-03-22$2.34$2.340——
2019-03-21$2.34$2.341,000——
2019-03-20$2.37$2.37500——
2019-03-19$2.37$2.3722,000——
2019-03-18$2.52$2.529,500——
2019-03-15$2.48$2.4821,500——
2019-03-14$2.40$2.40500——
2019-03-13$2.40$2.4048,000——
2019-03-12$2.58$2.5841,500——
2019-03-11$2.45$2.458,000——
2019-03-08$2.42$2.42500——
2019-03-07$2.42$2.42500——
2019-03-06$2.42$2.426,500——
2019-03-05$2.39$2.392,500——
2019-03-04$2.38$2.3815,000——
2019-03-01$2.38$2.382,000——
2019-02-28$2.34$2.34500——
2019-02-27$2.34$2.34500——
2019-02-26$2.34$2.343,000——
2019-02-25$2.34$2.343,000——
2019-02-22$2.29$2.29500——
2019-02-21$2.29$2.29500——
2019-02-20$2.29$2.2952,000——
2019-02-19$2.30$2.30500——
2019-02-15$2.30$2.3038,000——
2019-02-14$2.30$2.3010,500——
2019-02-13$2.30$2.3035,000——
2019-02-12$2.22$2.222,000——
2019-02-11$2.20$2.204,500——
2019-02-08$2.11$2.114,000——
2019-02-07$2.14$2.1432,500——
2019-02-06$2.01$2.01500——
2019-02-05$2.01$2.012,000——
2019-02-04$2.01$2.01500——
2019-02-01$2.01$2.01500——
2019-01-31$2.01$2.017,500——
2019-01-30$2.04$2.04500——
2019-01-29$2.04$2.041,500——
2019-01-28$2.03$2.0314,500——
2019-01-25$2.05$2.052,500——
2019-01-24$2.05$2.053,500——
2019-01-23$2.06$2.0610,500——
2019-01-22$2.03$2.030——
2019-01-18$2.03$2.032,000——
2019-01-17$1.98$1.983,500——
2019-01-16$1.98$1.986,000——
2019-01-15$1.87$1.878,500——
2019-01-14$1.97$1.97500——
2019-01-11$1.97$1.97500——
2019-01-10$1.97$1.979,000——
2019-01-09$1.92$1.925,500——
2019-01-08$1.87$1.8747,000——
2019-01-07$2.02$2.025,000——
2019-01-04$1.92$1.921,500——
2019-01-03$1.82$1.82500——
2019-01-02$1.82$1.822,000——