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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.41$1.43103,100——
2023-12-28$1.43$1.4523,300——
2023-12-27$1.45$1.4731,800——
2023-12-26$1.40$1.4240,300——
2023-12-22$1.47$1.495,700——
2023-12-21$1.46$1.48112,000——
2023-12-20$1.47$1.4952,200——
2023-12-19$1.45$1.4758,400——
2023-12-18$1.42$1.4415,100——
2023-12-15$1.44$1.4614,600——
2023-12-14$1.44$1.4623,300——
2023-12-13$1.46$1.4868,900——
2023-12-12$1.45$1.4722,500——
2023-12-11$1.44$1.4658,200——
2023-12-08$1.45$1.4780,200——
2023-12-07$1.47$1.4995,700——
2023-12-06$1.48$1.5081,400——
2023-12-05$1.44$1.46241,800——
2023-12-04$1.47$1.4970,400——
2023-12-01$1.34$1.3626,700——
2023-11-30$1.30$1.328,700——
2023-11-29$1.25$1.2644,900——
2023-11-28$1.22$1.2333,900——
2023-11-27$1.19$1.2044,100——
2023-11-24$1.18$1.1923,100——
2023-11-22$1.10$1.1135,700——
2023-11-21$1.07$1.0814,000——
2023-11-20$1.13$1.1437,400——
2023-11-17$1.05$1.0660,500——
2023-11-16$1.16$1.1737,900——
2023-11-15$1.24$1.25213,500——
2023-11-14$1.05$1.06206,900——
2023-11-13$0.75$0.7661,800——
2023-11-10$0.67$0.682,500——
2023-11-09$0.67$0.6819,600——
2023-11-08$0.70$0.7120,600——
2023-11-07$0.68$0.6911,600——
2023-11-06$0.70$0.715,900——
2023-11-03$0.69$0.705,500——
2023-11-02$0.71$0.727,600——
2023-11-01$0.80$0.815,400——
2023-10-31$0.72$0.736,800——
2023-10-30$0.72$0.7326,800——
2023-10-27$0.75$0.764,800——
2023-10-26$0.81$0.824,400——
2023-10-25$0.75$0.767,200——
2023-10-24$0.85$0.861,500——
2023-10-23$0.82$0.836,300——
2023-10-20$0.75$0.765,800——
2023-10-19$0.82$0.8314,000——
2023-10-18$0.93$0.9410,400——
2023-10-17$0.91$0.9211,900——
2023-10-16$0.86$0.8710,900——
2023-10-13$0.91$0.921,100——
2023-10-12$0.89$0.904,800——
2023-10-11$1.02$1.03377,800——
2023-10-10$0.96$0.97725,300——
2023-10-09$0.87$0.8862,600——
2023-10-06$0.81$0.828,300——
2023-10-05$0.83$0.8410,000——
2023-10-04$0.91$0.923,000——
2023-10-03$0.86$0.871,600——
2023-10-02$0.86$0.873,200——
2023-09-29$0.88$0.891,800——
2023-09-28$0.85$0.864,000——
2023-09-27$0.85$0.865,600——
2023-09-26$0.85$0.8611,800——
2023-09-25$0.85$0.866,000——
2023-09-22$0.83$0.843,400——
2023-09-21$0.92$0.931,100——
2023-09-20$0.86$0.874,100——
2023-09-19$0.90$0.918,400——
2023-09-18$0.92$0.935,200——
2023-09-15$0.88$0.8942,400——
2023-09-14$0.91$0.926,300——
2023-09-13$0.85$0.868,700——
2023-09-12$0.85$0.8637,700——
2023-09-11$0.83$0.8413,800——
2023-09-08$0.82$0.8318,500——
2023-09-07$0.82$0.8376,900——
2023-09-06$0.75$0.76102,400——
2023-09-05$0.91$0.9251,600——
2023-09-01$0.94$0.955,400——
2023-08-31$0.94$0.95128,800——
2023-08-30$0.92$0.9329,100——
2023-08-29$1.02$1.03104,300——
2023-08-28$1.00$1.0122,000——
2023-08-25$0.95$0.9652,200——
2023-08-24$0.98$0.99205,100——
2023-08-23$1.08$1.09203,300——
2023-08-22$1.39$1.4117,200——
2023-08-21$1.33$1.353,600——
2023-08-18$1.33$1.3515,000——
2023-08-17$1.30$1.3214,800——
2023-08-16$1.30$1.3214,300——
2023-08-15$1.31$1.3313,800——
2023-08-14$1.35$1.3710,100——
2023-08-11$1.33$1.3569,500——
2023-08-10$1.35$1.3718,000——
2023-08-09$1.34$1.3665,300——
2023-08-08$1.32$1.3424,100——
2023-08-07$1.34$1.3626,600——
2023-08-04$1.36$1.385,700——
2023-08-03$1.37$1.3912,000——
2023-08-02$1.36$1.3841,000——
2023-08-01$1.38$1.409,000——
2023-07-31$1.35$1.3710,400——
2023-07-28$1.41$1.4315,300——
2023-07-27$1.36$1.3814,600——
2023-07-26$1.34$1.3624,900——
2023-07-25$1.34$1.36110,300——
2023-07-24$1.33$1.3525,800——
2023-07-21$1.33$1.3594,100——
2023-07-20$1.40$1.42201,500——
2023-07-19$1.38$1.4050,800——
2023-07-18$1.37$1.3917,900——
2023-07-17$1.42$1.448,700——
2023-07-14$1.39$1.4180,500——
2023-07-13$1.36$1.3846,000——
2023-07-12$1.35$1.3767,800——
2023-07-11$1.38$1.408,000——
2023-07-10$1.43$1.4548,300——
2023-07-07$1.35$1.3763,800——
2023-07-06$1.33$1.3521,100——
2023-07-05$1.32$1.3451,400——
2023-07-03$1.29$1.3077,400——
2023-06-30$1.30$1.3214,200——
2023-06-29$1.28$1.2945,300——
2023-06-28$1.36$1.382,700——
2023-06-27$1.41$1.436,400——
2023-06-26$1.36$1.3856,300——
2023-06-23$1.43$1.4525,200——
2023-06-22$1.39$1.4125,900——
2023-06-21$1.36$1.3836,700——
2023-06-20$1.33$1.3566,900——
2023-06-16$1.24$1.25358,400——
2023-06-15$1.32$1.3433,800——
2023-06-14$1.36$1.3830,600——
2023-06-13$1.37$1.3924,900——
2023-06-12$1.40$1.4295,200——
2023-06-09$1.23$1.24421,900——
2023-06-08$1.48$1.5016,000——
2023-06-07$1.51$1.5312,700——
2023-06-06$1.44$1.4633,200——
2023-06-05$1.48$1.5010,700——
2023-06-02$1.51$1.5325,700——
2023-06-01$1.53$1.5544,300——
2023-05-31$1.49$1.5137,000——
2023-05-30$1.54$1.5638,800——
2023-05-26$1.58$1.6037,500——
2023-05-25$1.58$1.608,400——
2023-05-24$1.64$1.667,000——
2023-05-23$1.65$1.6716,000——
2023-05-22$1.65$1.6732,900——
2023-05-19$1.64$1.666,500——
2023-05-18$1.64$1.6615,000——
2023-05-17$1.68$1.7014,000——
2023-05-16$1.67$1.699,100——
2023-05-15$1.70$1.7220,600——
2023-05-12$1.73$1.7512,300——
2023-05-11$1.69$1.712,400——
2023-05-10$1.77$1.79673,500——
2023-05-09$1.83$1.8532,300——
2023-05-08$1.81$1.8320,800——
2023-05-05$1.81$1.83179,000——
2023-05-04$1.67$1.6919,700——
2023-05-03$1.61$1.6352,000——
2023-05-02$1.69$1.719,900——
2023-05-01$1.75$1.7735,900——
2023-04-28$1.69$1.7126,000——
2023-04-27$1.69$1.718,300——
2023-04-26$1.69$1.7153,300——
2023-04-25$1.69$1.7118,000——
2023-04-24$1.61$1.6311,700——
2023-04-21$1.65$1.6764,000——
2023-04-20$1.53$1.55102,700——
2023-04-19$1.75$1.7742,000——
2023-04-18$1.71$1.7318,700——
2023-04-17$1.70$1.7229,500——
2023-04-14$1.67$1.6926,100——
2023-04-13$1.70$1.725,300——
2023-04-12$1.63$1.651,100——
2023-04-11$1.67$1.6946,700——
2023-04-10$1.59$1.6121,600——
2023-04-06$1.63$1.6521,100——
2023-04-05$1.58$1.602,900——
2023-04-04$1.56$1.583,500——
2023-04-03$1.63$1.6532,200——
2023-03-31$1.55$1.577,000——
2023-03-30$1.54$1.566,900——
2023-03-29$1.50$1.526,100——
2023-03-28$1.52$1.5411,500——
2023-03-27$1.54$1.563,400——
2023-03-24$1.44$1.467,800——
2023-03-23$1.40$1.4210,000——
2023-03-22$1.42$1.4429,000——
2023-03-21$1.35$1.3720,800——
2023-03-20$1.37$1.3941,100——
2023-03-17$1.49$1.5143,400——
2023-03-16$1.58$1.6019,700——
2023-03-15$1.57$1.5915,100——
2023-03-14$1.64$1.6621,900——
2023-03-13$1.59$1.6112,800——
2023-03-10$1.49$1.517,100——
2023-03-09$1.49$1.5122,900——
2023-03-08$1.51$1.5312,600——
2023-03-07$1.48$1.509,900——
2023-03-06$1.52$1.5418,800——
2023-03-03$1.59$1.6119,900——
2023-03-02$1.50$1.5227,100——
2023-03-01$1.54$1.5627,900——
2023-02-28$1.58$1.6092,400——
2023-02-27$1.57$1.5970,700——
2023-02-24$1.49$1.5153,800——
2023-02-23$1.56$1.583,500——
2023-02-22$1.48$1.5013,400——
2023-02-21$1.46$1.4842,700——
2023-02-17$1.57$1.5914,100——
2023-02-16$1.60$1.6233,800——
2023-02-15$1.58$1.6032,100——
2023-02-14$1.67$1.694,100——
2023-02-13$1.64$1.6660,600——
2023-02-10$1.62$1.6446,300——
2023-02-09$1.65$1.6742,600——
2023-02-08$1.65$1.6728,900——
2023-02-07$1.78$1.8062,800——
2023-02-06$1.60$1.6258,500——
2023-02-03$1.70$1.7238,400——
2023-02-02$1.76$1.78126,100——
2023-02-01$1.62$1.6436,800——
2023-01-31$1.60$1.6261,200——
2023-01-30$1.61$1.6356,400——
2023-01-27$1.65$1.677,000——
2023-01-26$1.68$1.708,600——
2023-01-25$1.68$1.706,000——
2023-01-24$1.69$1.718,300——
2023-01-23$1.68$1.7024,000——
2023-01-20$1.65$1.678,500——
2023-01-19$1.65$1.6727,300——
2023-01-18$1.67$1.697,100——
2023-01-17$1.70$1.7222,600——
2023-01-13$1.74$1.7617,500——
2023-01-12$1.71$1.735,500——
2023-01-11$1.73$1.759,700——
2023-01-10$1.71$1.7350,000——
2023-01-09$1.73$1.7515,400——
2023-01-06$1.69$1.7118,400——
2023-01-05$1.69$1.717,400——
2023-01-04$1.75$1.7755,300——
2023-01-03$1.77$1.7927,500——