XASE
Datos históricos de Mega Matrix Corp.
Mega Matrix Corp. · MPU
$2.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:53 UTC
- Variación en el periodo
- −86.12%
- Máximo
- US$28.00
- 28 de noviembre de 2025
- Mínimo
- US$2.50
- 8 de octubre de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.76 | 2.76 | 2.58 | 2.75 | −5.67% | 1,489.9 |
| 8 oct 2026 | 2.58 | 2.91 | 2.50 | 2.91 | +0.34% | 1,078 |
| 7 oct 2026 | 2.64 | 2.90 | 2.62 | 2.90 | +5.45% | 2,641.95 |
| 6 oct 2026 | 2.75 | 2.75 | 2.69 | 2.75 | +5.77% | 1,744.85 |
| 5 oct 2026 | 2.60 | 2.60 | 2.58 | 2.60 | −3.70% | 1,141.65 |
| 2 oct 2026 | 2.65 | 2.79 | 2.62 | 2.70 | +1.12% | 2,568.25 |
| 1 oct 2026 | 2.62 | 2.67 | 2.61 | 2.67 | −1.11% | 3,961.85 |
| 30 sep 2026 | 2.95 | 2.95 | 2.70 | 2.70 | −8.47% | 2,718.476 |
| 29 sep 2026 | 3.04 | 3.04 | 2.73 | 2.95 | +6.50% | 6,880.534 |
| 28 sep 2026 | 2.82 | 2.82 | 2.77 | 2.77 | −0.38% | 3,621.944 |
| 25 sep 2026 | 2.86 | 2.86 | 2.78 | 2.78 | −3.45% | 3,500.2 |
| 24 sep 2026 | 2.80 | 2.90 | 2.80 | 2.88 | +2.86% | 7,349.25 |
| 23 sep 2026 | 2.76 | 2.91 | 2.73 | 2.80 | −1.93% | 11,163.769 |
| 22 sep 2026 | 2.70 | 2.97 | 2.63 | 2.86 | +4.20% | 9,029.788 |
| 21 sep 2026 | 3.17 | 3.23 | 2.71 | 2.74 | −13.02% | 49,374.775 |
| 18 sep 2026 | 3.13 | 3.34 | 3.05 | 3.15 | +0.32% | 12,365.127 |
| 17 sep 2026 | 3.25 | 3.46 | 3.10 | 3.14 | −2.96% | 39,737.36 |
| 16 sep 2026 | 3.88 | 3.88 | 3.21 | 3.24 | −13.99% | 49,126.396 |
| 15 sep 2026 | 4.00 | 4.00 | 3.69 | 3.76 | −2.74% | 6,948.879 |
| 14 sep 2026 | 3.86 | 4.00 | 3.71 | 3.87 | −1.83% | 8,758.388 |
| 11 sep 2026 | 3.72 | 4.00 | 3.72 | 3.94 | +3.41% | 8,461.286 |
| 10 sep 2026 | 3.70 | 3.82 | 3.70 | 3.81 | +2.36% | 7,482.151 |
| 9 sep 2026 | 3.91 | 3.91 | 3.72 | 3.72 | −3.02% | 4,256.228 |
| 8 sep 2026 | 3.65 | 3.96 | 3.60 | 3.84 | +1.53% | 7,056.699 |
| 4 sep 2026 | 3.80 | 3.89 | 3.67 | 3.78 | 0.00% | 6,822.818 |
| 3 sep 2026 | 3.80 | 3.98 | 3.65 | 3.78 | +6.66% | 18,122.646 |
| 2 sep 2026 | 3.80 | 4.00 | 3.47 | 3.54 | +3.57% | 16,491.789 |
| 1 sep 2026 | 4.10 | 4.21 | 3.31 | 3.42 | −14.88% | 11,988.72 |
| 31 ago 2026 | 4.49 | 4.49 | 3.81 | 4.02 | −9.46% | 12,666.524 |
| 28 ago 2026 | 4.52 | 4.96 | 4.32 | 4.44 | −1.77% | 4,407.128 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.