Mega Matrix Corp (MTMT) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of February 3, 2023, 11:45am EST.
Historical Data
In the past 30 trading days, MTMT is down -0.23% a day on average. There have been 13 days where Mega Matrix Corp closed green and 17 days where MTMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.58 | 1.65 | 21.05K |
| 2023-03-31 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.53 | 1.57 | 6.96K |
| 2023-03-24 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.40 | 1.49 | 7.81K |
| 2023-03-17 | 1.64 | 1.49 | ↓$0.15 (-9.15%) | 1.49 | 1.64 | 43.40K |
| 2023-03-10 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.46 | 1.60 | 7.12K |
| 2023-03-03 | 1.47 | 1.59 | ↑$0.12 (7.84%) | 1.47 | 1.60 | 19.94K |
| 2023-02-24 | 1.56 | 1.49 | ↓$0.07 (-4.71%) | 1.47 | 1.56 | 53.80K |
| 2023-02-17 | 1.60 | 1.57 | ↓$0.03 (-1.58%) | 1.55 | 1.60 | 14.06K |
| 2023-02-10 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.58 | 1.65 | 46.29K |
| 2023-02-03 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.66 | 1.76 | 38.40K |
| 2023-02-02 | 1.62 | 1.76 | ↑$0.14 (8.64%) | 1.62 | 1.80 | 126.12K |
| 2023-02-01 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.59 | 1.62 | 36.79K |
| 2023-01-31 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.56 | 1.71 | 60.82K |
| 2023-01-30 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.59 | 1.69 | 56.05K |
| 2023-01-27 | 1.66 | 1.65 | ↓$0.01 (-0.56%) | 1.63 | 1.66 | 6.43K |
| 2023-01-26 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.64 | 1.68 | 8.53K |
| 2023-01-25 | 1.68 | 1.68 | ↑$0.00 (0.23%) | 1.64 | 1.69 | 5.81K |
| 2023-01-24 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.64 | 1.70 | 8.31K |
| 2023-01-23 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.66 | 1.68 | 23.98K |
| 2023-01-20 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.61 | 1.67 | 7.87K |
| 2023-01-19 | 1.65 | 1.65 | ↓$0.00 (-0.01%) | 1.58 | 1.68 | 27.32K |
| 2023-01-18 | 1.70 | 1.67 | ↓$0.03 (-1.65%) | 1.67 | 1.70 | 7.14K |
| 2023-01-17 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.67 | 1.75 | 22.45K |
| 2023-01-13 | 1.67 | 1.74 | ↑$0.07 (4.19%) | 1.60 | 1.74 | 17.46K |
| 2023-01-12 | 1.72 | 1.71 | ↓$0.01 (-0.75%) | 1.70 | 1.72 | 5.53K |
| 2023-01-11 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.71 | 1.76 | 9.68K |
| 2023-01-10 | 1.70 | 1.71 | ↑$0.01 (0.53%) | 1.70 | 1.74 | 49.91K |
| 2023-01-09 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.72 | 1.75 | 15.36K |
| 2023-01-06 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.69 | 1.83 | 18.31K |
| 2023-01-05 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.65 | 1.72 | 7.33K |
Create an account or log in to view more rows.
$MTMT HOLDING STRONG FOR ALL OF YOU
$MTMT wow
$MTMT come on I wana jump up and down
$MTMT the redness has arrived
$MTMT who else excited??
$MTMT Of course
$MTMT HODL
$MTMT we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$MTMT it's going down??
$MTMT Like if you’re a bull