Mega Matrix Inc (MPU) stock
MPUNYSEServices-Motion Picture & Video Tape Production
$1.28+0.00 (0.00%)
Close on Nov 13, 2026Market cap $86.86MP/E –Yield –
Price history
Mega Matrix share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.28
0.00% on the day
52-week range
$1.18 – $28.00
-95.4% from the high
Change over 52 weeks
-93.7%
From $20.20 on Nov 13, 2025
Average volume
11,118
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.29 | $1.30 | $1.28 | $1.28 | 0.00% | 3,948 |
| Nov 12, 2026 | $1.24 | $1.30 | $1.23 | $1.28 | +1.59% | 13,708 |
| Nov 11, 2026 | $1.30 | $1.30 | $1.24 | $1.26 | +3.28% | 1,211 |
| Nov 10, 2026 | $1.22 | $1.22 | $1.22 | $1.22 | +0.83% | 2,521 |
| Nov 9, 2026 | $1.25 | $1.30 | $1.18 | $1.21 | -6.20% | 4,066 |
| Nov 6, 2026 | $1.43 | $1.43 | $1.29 | $1.29 | -3.73% | 1,430 |
| Nov 5, 2026 | $1.48 | $1.48 | $1.23 | $1.34 | -8.22% | 5,872 |
| Nov 4, 2026 | $1.40 | $1.68 | $1.33 | $1.46 | +5.04% | 36,900 |
| Nov 3, 2026 | $1.32 | $1.54 | $1.23 | $1.39 | +6.11% | 21,051 |
| Nov 2, 2026 | $1.45 | $1.45 | $1.21 | $1.31 | -12.67% | 38,348 |
| Oct 30, 2026 | $1.69 | $1.69 | $1.40 | $1.50 | -11.76% | 7,422 |
| Oct 29, 2026 | $1.69 | $1.91 | $1.53 | $1.70 | +0.72% | 18,925 |
| Oct 28, 2026 | $1.59 | $1.69 | $1.59 | $1.69 | +8.55% | 1,222 |
| Oct 27, 2026 | $1.53 | $1.82 | $1.35 | $1.56 | +1.63% | 30,335 |
| Oct 26, 2026 | $1.58 | $1.62 | $1.53 | $1.53 | -6.42% | 2,089 |
| Oct 23, 2026 | $1.73 | $1.73 | $1.64 | $1.64 | -6.57% | 2,552 |
| Oct 22, 2026 | $1.68 | $1.75 | $1.68 | $1.75 | +5.42% | 3,851 |
| Oct 21, 2026 | $2.04 | $2.11 | $1.64 | $1.66 | -22.07% | 8,984 |
| Oct 20, 2026 | $2.05 | $2.40 | $2.05 | $2.13 | -16.47% | 4,538 |
| Oct 19, 2026 | $2.42 | $2.55 | $2.41 | $2.55 | +2.95% | 2,507 |
| Oct 16, 2026 | $2.45 | $2.48 | $2.45 | $2.48 | -1.71% | 2,197 |
| Oct 15, 2026 | $2.41 | $2.58 | $2.41 | $2.52 | +1.30% | 4,454 |
| Oct 14, 2026 | $2.79 | $2.79 | $2.49 | $2.49 | -7.86% | 3,381 |
| Oct 13, 2026 | $2.84 | $2.84 | $2.55 | $2.70 | -1.10% | 5,343 |
| Oct 12, 2026 | $2.51 | $2.77 | $2.51 | $2.73 | -0.55% | 7,250 |
| Oct 9, 2026 | $2.76 | $2.76 | $2.58 | $2.75 | -5.67% | 1,489 |
| Oct 8, 2026 | $2.58 | $2.91 | $2.50 | $2.91 | +0.34% | 1,078 |
| Oct 7, 2026 | $2.64 | $2.90 | $2.62 | $2.90 | +5.45% | 2,641 |
| Oct 6, 2026 | $2.75 | $2.75 | $2.69 | $2.75 | +5.77% | 1,744 |
| Oct 5, 2026 | $2.60 | $2.60 | $2.58 | $2.60 | -3.70% | 1,141 |
| Oct 2, 2026 | $2.65 | $2.79 | $2.62 | $2.70 | +1.12% | 2,568 |
| Oct 1, 2026 | $2.62 | $2.67 | $2.61 | $2.67 | -1.11% | 3,961 |
| Sep 30, 2026 | $2.95 | $2.95 | $2.70 | $2.70 | -8.47% | 2,718 |
| Sep 29, 2026 | $3.04 | $3.04 | $2.73 | $2.95 | +6.50% | 6,880 |
| Sep 28, 2026 | $2.82 | $2.82 | $2.77 | $2.77 | -0.38% | 3,621 |
| Sep 25, 2026 | $2.86 | $2.86 | $2.78 | $2.78 | -3.45% | 3,500 |
| Sep 24, 2026 | $2.80 | $2.90 | $2.80 | $2.88 | +2.86% | 7,349 |
| Sep 23, 2026 | $2.76 | $2.91 | $2.73 | $2.80 | -1.93% | 11,163 |
| Sep 22, 2026 | $2.70 | $2.97 | $2.63 | $2.86 | +4.20% | 9,029 |
| Sep 21, 2026 | $3.17 | $3.23 | $2.71 | $2.74 | -13.02% | 49,374 |
| Sep 18, 2026 | $3.13 | $3.34 | $3.05 | $3.15 | +0.32% | 12,365 |
| Sep 17, 2026 | $3.25 | $3.46 | $3.10 | $3.14 | -2.96% | 39,737 |
| Sep 16, 2026 | $3.88 | $3.88 | $3.21 | $3.24 | -13.99% | 49,126 |
| Sep 15, 2026 | $4.00 | $4.00 | $3.69 | $3.76 | -2.74% | 6,949 |
| Sep 14, 2026 | $3.86 | $4.00 | $3.71 | $3.87 | -1.83% | 8,758 |
| Sep 11, 2026 | $3.72 | $4.00 | $3.72 | $3.94 | +3.44% | 8,461 |
| Sep 10, 2026 | $3.70 | $3.82 | $3.70 | $3.81 | +2.34% | 7,482 |
| Sep 9, 2026 | $3.91 | $3.91 | $3.72 | $3.72 | -3.02% | 4,256 |
| Sep 8, 2026 | $3.65 | $3.96 | $3.60 | $3.84 | +1.53% | 7,057 |
| Sep 4, 2026 | $3.80 | $3.89 | $3.67 | $3.78 | 0.00% | 6,823 |
| Sep 3, 2026 | $3.80 | $3.98 | $3.65 | $3.78 | +6.66% | 18,123 |
| Sep 2, 2026 | $3.80 | $4.00 | $3.47 | $3.54 | +3.57% | 16,492 |
| Sep 1, 2026 | $4.10 | $4.21 | $3.31 | $3.42 | -14.88% | 11,989 |
| Aug 31, 2026 | $4.49 | $4.49 | $3.81 | $4.02 | -9.46% | 12,667 |
| Aug 28, 2026 | $4.52 | $4.96 | $4.32 | $4.44 | -1.77% | 4,407 |
| Aug 27, 2026 | $4.58 | $4.80 | $4.41 | $4.52 | -1.31% | 38,747 |
| Aug 26, 2026 | $4.46 | $4.60 | $4.42 | $4.58 | +6.02% | 23,460 |
| Aug 25, 2026 | $4.20 | $4.58 | $4.20 | $4.32 | -0.32% | 8,441 |
| Aug 24, 2026 | $4.31 | $4.70 | $4.20 | $4.33 | +1.21% | 12,857 |
| Aug 21, 2026 | $4.22 | $4.57 | $4.20 | $4.28 | +7.05% | 6,617 |
| Aug 20, 2026 | $4.26 | $4.26 | $4.00 | $4.00 | -0.99% | 4,900 |
| Aug 19, 2026 | $4.09 | $4.35 | $4.00 | $4.04 | +1.00% | 2,608 |
| Aug 18, 2026 | $4.00 | $4.09 | $4.00 | $4.00 | -1.19% | 1,982 |
| Aug 17, 2026 | $4.09 | $4.38 | $4.00 | $4.05 | -3.53% | 4,808 |
| Aug 14, 2026 | $4.18 | $4.20 | $4.04 | $4.20 | +4.38% | 3,386 |
| Aug 13, 2026 | $4.12 | $4.21 | $4.00 | $4.02 | -5.32% | 4,444 |
| Aug 12, 2026 | $4.28 | $4.28 | $4.00 | $4.25 | -3.10% | 3,572 |
| Aug 11, 2026 | $4.20 | $4.38 | $4.10 | $4.38 | +1.44% | 5,793 |
| Aug 10, 2026 | $4.13 | $4.40 | $4.13 | $4.32 | +7.41% | 3,764 |
| Aug 7, 2026 | $4.20 | $4.26 | $3.85 | $4.02 | -2.43% | 6,582 |
| Aug 6, 2026 | $4.30 | $4.52 | $3.90 | $4.12 | -5.02% | 25,477 |
| Aug 5, 2026 | $4.67 | $4.75 | $4.20 | $4.34 | -6.47% | 49,145 |
| Aug 4, 2026 | $4.98 | $5.10 | $4.12 | $4.64 | -3.73% | 8,099 |
| Aug 3, 2026 | $4.91 | $5.26 | $4.71 | $4.82 | +1.56% | 7,240 |
| Jul 31, 2026 | $4.88 | $5.00 | $4.67 | $4.75 | -0.46% | 5,464 |
| Jul 30, 2026 | $4.87 | $5.00 | $4.74 | $4.77 | -1.65% | 2,914 |
| Jul 29, 2026 | $4.94 | $5.00 | $4.59 | $4.85 | +0.71% | 2,292 |
| Jul 28, 2026 | $4.55 | $5.62 | $4.51 | $4.81 | +7.99% | 5,513 |
| Jul 27, 2026 | $4.69 | $4.72 | $4.20 | $4.46 | -2.83% | 744 |
| Jul 24, 2026 | $4.52 | $4.70 | $4.50 | $4.59 | -2.38% | 2,409 |
| Jul 23, 2026 | $4.52 | $7.00 | $4.48 | $4.70 | -0.34% | 13,813 |
| Jul 22, 2026 | $4.15 | $4.78 | $4.12 | $4.72 | +12.29% | 6,235 |
| Jul 21, 2026 | $4.38 | $4.78 | $4.10 | $4.20 | -3.23% | 17,827 |
| Jul 20, 2026 | $4.66 | $4.91 | $4.20 | $4.34 | -7.66% | 16,690 |
| Jul 17, 2026 | $4.86 | $4.92 | $4.52 | $4.70 | -4.70% | 10,945 |
| Jul 16, 2026 | $4.87 | $5.04 | $4.82 | $4.93 | -1.75% | 16,329 |
| Jul 15, 2026 | $5.00 | $5.15 | $4.87 | $5.02 | +0.40% | 22,070 |
| Jul 14, 2026 | $5.04 | $5.04 | $4.86 | $5.00 | +0.81% | 8,594 |
| Jul 13, 2026 | $5.28 | $5.30 | $4.63 | $4.96 | -0.80% | 20,476 |
| Jul 10, 2026 | $5.00 | $5.22 | $4.72 | $5.00 | 0.00% | 69,318 |
| Jul 9, 2026 | $5.42 | $5.60 | $4.91 | $5.00 | -7.03% | 15,484 |
| Jul 8, 2026 | $6.07 | $6.16 | $5.26 | $5.38 | -10.66% | 8,707 |
| Jul 7, 2026 | $6.18 | $6.30 | $5.54 | $6.02 | -5.94% | 6,488 |
| Jul 6, 2026 | $6.44 | $6.44 | $5.80 | $6.40 | +4.40% | 3,861 |
| Jul 2, 2026 | $6.02 | $6.40 | $5.92 | $6.13 | +1.89% | 8,271 |
| Jul 1, 2026 | $5.90 | $6.38 | $5.71 | $6.02 | +1.97% | 8,784 |
| Jun 30, 2026 | $6.20 | $6.28 | $5.62 | $5.90 | -6.02% | 8,799 |
| Jun 29, 2026 | $6.04 | $6.40 | $5.83 | $6.28 | +5.12% | 3,667 |
| Jun 26, 2026 | $5.75 | $6.12 | $5.75 | $5.97 | -2.32% | 4,417 |
| Jun 25, 2026 | $6.20 | $6.22 | $5.84 | $6.11 | -7.45% | 4,594 |
| Jun 24, 2026 | $6.31 | $6.80 | $5.97 | $6.61 | +1.54% | 7,260 |
| Jun 23, 2026 | $6.50 | $6.51 | $5.40 | $6.51 | +1.34% | 17,827 |
| Jun 22, 2026 | $6.19 | $6.42 | $6.04 | $6.42 | +0.66% | 10,108 |
| Jun 18, 2026 | $6.62 | $6.62 | $6.02 | $6.38 | -6.48% | 13,619 |
| Jun 17, 2026 | $6.22 | $7.06 | $6.22 | $6.82 | +9.63% | 33,758 |
| Jun 16, 2026 | $6.30 | $6.35 | $5.89 | $6.22 | -8.49% | 22,778 |
| Jun 15, 2026 | $8.50 | $8.50 | $6.04 | $6.80 | -19.85% | 63,573 |
| Jun 12, 2026 | $9.15 | $9.60 | $7.62 | $8.48 | -6.42% | 25,153 |
| Jun 11, 2026 | $9.13 | $10.34 | $8.32 | $9.06 | -5.07% | 84,385 |
| Jun 10, 2026 | $6.48 | $9.98 | $6.14 | $9.55 | +36.67% | 356,672 |
| Jun 9, 2026 | $4.90 | $15.60 | $4.28 | $6.99 | +51.87% | 8,474,215 |
| Jun 8, 2026 | $4.60 | $4.75 | $4.20 | $4.60 | -13.27% | 50,643 |
| Jun 5, 2026 | $6.00 | $6.00 | $5.30 | $5.30 | -11.60% | 331,324 |
| Jun 4, 2026 | $5.76 | $6.25 | $5.76 | $6.00 | 0.00% | 10,688 |
| Jun 3, 2026 | $7.00 | $7.00 | $5.13 | $6.00 | -9.91% | 26,072 |
| Jun 2, 2026 | $8.00 | $8.40 | $6.66 | $6.66 | -16.31% | 8,441 |
| Jun 1, 2026 | $8.19 | $8.33 | $7.74 | $7.96 | -0.28% | 6,843 |
| May 29, 2026 | $8.30 | $8.30 | $7.80 | $7.98 | -3.86% | 2,832 |
| May 28, 2026 | $8.20 | $8.30 | $7.66 | $8.30 | +1.22% | 7,289 |
| May 27, 2026 | $8.90 | $9.06 | $8.20 | $8.20 | -3.16% | 3,223 |
| May 26, 2026 | $10.20 | $11.00 | $8.47 | $8.47 | -21.02% | 9,764 |
| May 22, 2026 | $11.12 | $11.46 | $10.60 | $10.72 | -2.56% | 7,891 |
| May 21, 2026 | $11.40 | $11.40 | $10.67 | $11.00 | +0.03% | 1,284 |
| May 20, 2026 | $11.20 | $11.60 | $10.70 | $11.00 | -1.78% | 1,648 |
| May 19, 2026 | $10.01 | $11.30 | $10.01 | $11.20 | -10.16% | 2,584 |
| May 18, 2026 | $10.60 | $13.20 | $10.60 | $12.47 | +24.66% | 13,170 |
| May 15, 2026 | $10.55 | $10.55 | $10.00 | $10.00 | -2.91% | 1,010 |
| May 14, 2026 | $10.30 | $11.38 | $10.30 | $10.30 | +2.96% | 1,037 |
| May 13, 2026 | $11.00 | $11.60 | $10.00 | $10.00 | -7.37% | 4,783 |
| May 12, 2026 | $11.08 | $11.60 | $10.80 | $10.80 | -1.80% | 1,560 |
| May 11, 2026 | $11.20 | $12.00 | $10.80 | $11.00 | -3.05% | 4,740 |
| May 8, 2026 | $12.31 | $12.31 | $11.20 | $11.34 | -5.31% | 1,875 |
| May 7, 2026 | $11.94 | $12.06 | $11.20 | $11.98 | +2.39% | 1,986 |
| May 6, 2026 | $11.32 | $12.20 | $11.20 | $11.70 | +1.25% | 2,554 |
| May 5, 2026 | $12.60 | $12.60 | $11.13 | $11.56 | -1.16% | 2,469 |
| May 4, 2026 | $10.60 | $11.69 | $10.60 | $11.69 | +11.46% | 1,871 |
| May 1, 2026 | $11.00 | $11.00 | $10.02 | $10.49 | -2.58% | 1,700 |
| Apr 30, 2026 | $12.18 | $12.18 | $10.67 | $10.77 | -7.75% | 2,830 |
| Apr 29, 2026 | $12.10 | $12.41 | $11.20 | $11.67 | -7.95% | 4,602 |
| Apr 28, 2026 | $11.96 | $13.00 | $11.96 | $12.68 | +6.02% | 1,590 |
| Apr 27, 2026 | $12.24 | $13.20 | $11.80 | $11.96 | -3.97% | 2,019 |
| Apr 24, 2026 | $12.60 | $13.80 | $12.20 | $12.45 | +3.96% | 3,079 |
| Apr 23, 2026 | $12.60 | $13.60 | $11.20 | $11.98 | -1.80% | 3,660 |
| Apr 22, 2026 | $13.60 | $14.48 | $12.20 | $12.20 | -6.17% | 1,804 |
| Apr 21, 2026 | $13.86 | $13.90 | $13.00 | $13.00 | -6.20% | 1,427 |
| Apr 20, 2026 | $14.35 | $14.35 | $13.86 | $13.86 | -0.42% | 752 |
| Apr 17, 2026 | $15.00 | $15.00 | $13.92 | $13.92 | -2.86% | 1,148 |
| Apr 16, 2026 | $14.60 | $14.83 | $13.80 | $14.33 | -2.08% | 3,144 |
| Apr 15, 2026 | $14.19 | $14.80 | $14.10 | $14.64 | +3.15% | 3,339 |
| Apr 14, 2026 | $14.10 | $14.20 | $13.75 | $14.19 | +6.18% | 1,925 |
| Apr 13, 2026 | $13.60 | $13.70 | $12.60 | $13.36 | +1.17% | 1,170 |
| Apr 10, 2026 | $12.98 | $14.40 | $12.98 | $13.21 | -0.30% | 1,021 |
| Apr 9, 2026 | $12.44 | $13.92 | $12.22 | $13.25 | -10.49% | 13,428 |
| Apr 8, 2026 | $14.11 | $15.20 | $14.11 | $14.80 | +2.78% | 1,376 |
| Apr 7, 2026 | $14.60 | $15.10 | $14.20 | $14.40 | -5.26% | 5,919 |
| Apr 6, 2026 | $14.80 | $15.95 | $14.00 | $15.20 | -6.17% | 12,919 |
| Apr 2, 2026 | $15.40 | $16.20 | $15.40 | $16.20 | +6.58% | 924 |
| Apr 1, 2026 | $15.20 | $15.20 | $14.80 | $15.20 | 0.00% | 272 |
| Mar 31, 2026 | $14.80 | $15.22 | $14.80 | $15.20 | +0.66% | 1,171 |
| Mar 30, 2026 | $14.80 | $15.20 | $14.80 | $15.10 | +1.34% | 3,223 |
| Mar 27, 2026 | $14.82 | $15.41 | $14.80 | $14.90 | -0.76% | 1,805 |
| Mar 26, 2026 | $15.18 | $15.18 | $14.82 | $15.01 | -1.09% | 139 |
| Mar 25, 2026 | $14.62 | $15.99 | $14.20 | $15.18 | -0.69% | 4,862 |
| Mar 24, 2026 | $16.02 | $16.02 | $14.79 | $15.29 | +1.91% | 1,207 |
| Mar 23, 2026 | $16.16 | $16.83 | $14.01 | $15.00 | -9.64% | 2,342 |
| Mar 20, 2026 | $16.20 | $16.60 | $16.20 | $16.60 | +1.43% | 342 |
| Mar 19, 2026 | $16.92 | $16.96 | $16.17 | $16.37 | -5.93% | 808 |
| Mar 18, 2026 | $17.66 | $17.66 | $16.59 | $17.40 | +0.72% | 2,606 |
| Mar 17, 2026 | $17.60 | $17.77 | $17.27 | $17.27 | -4.31% | 1,455 |
| Mar 16, 2026 | $16.80 | $18.38 | $16.80 | $18.05 | +7.45% | 3,669 |
| Mar 13, 2026 | $16.80 | $17.38 | $16.80 | $16.80 | -1.40% | 1,075 |
| Mar 12, 2026 | $14.01 | $17.45 | $14.01 | $17.04 | -2.36% | 3,822 |
| Mar 11, 2026 | $17.20 | $18.72 | $16.92 | $17.45 | +1.45% | 2,183 |
| Mar 10, 2026 | $17.20 | $17.54 | $16.86 | $17.20 | 0.00% | 3,395 |
| Mar 9, 2026 | $22.00 | $22.00 | $17.15 | $17.20 | -3.37% | 1,000 |
| Mar 6, 2026 | $17.73 | $18.05 | $17.20 | $17.80 | -1.51% | 895 |
| Mar 5, 2026 | $17.60 | $18.74 | $16.81 | $18.07 | +2.73% | 2,078 |
| Mar 4, 2026 | $17.60 | $18.20 | $17.20 | $17.59 | -0.05% | 9,138 |
| Mar 3, 2026 | $16.80 | $18.12 | $16.80 | $17.60 | -2.22% | 1,996 |
| Mar 2, 2026 | $16.80 | $20.00 | $16.80 | $18.00 | +6.67% | 8,341 |
| Feb 27, 2026 | $16.72 | $18.00 | $16.72 | $16.87 | +0.44% | 3,202 |
| Feb 26, 2026 | $16.95 | $16.95 | $16.60 | $16.80 | -0.87% | 218 |
| Feb 25, 2026 | $16.95 | $17.16 | $16.60 | $16.95 | +0.88% | 1,008 |
| Feb 24, 2026 | $15.60 | $17.06 | $15.60 | $16.80 | +7.07% | 1,263 |
| Feb 23, 2026 | $16.60 | $17.40 | $15.55 | $15.69 | -7.71% | 14,677 |
| Feb 20, 2026 | $17.00 | $17.48 | $16.40 | $17.00 | +0.13% | 1,751 |
| Feb 19, 2026 | $16.27 | $17.02 | $16.27 | $16.98 | +4.38% | 1,376 |
| Feb 18, 2026 | $17.14 | $17.14 | $16.04 | $16.27 | -5.10% | 6,088 |
| Feb 17, 2026 | $16.20 | $17.27 | $16.20 | $17.14 | +3.25% | 3,066 |
| Feb 13, 2026 | $16.80 | $17.03 | $15.80 | $16.60 | -0.95% | 2,634 |
| Feb 12, 2026 | $16.63 | $17.15 | $16.00 | $16.76 | -2.78% | 2,626 |
| Feb 11, 2026 | $16.20 | $17.40 | $16.20 | $17.24 | -2.28% | 4,729 |
| Feb 10, 2026 | $16.42 | $18.00 | $16.38 | $17.64 | +7.44% | 13,171 |
| Feb 9, 2026 | $12.20 | $20.80 | $12.20 | $16.42 | +37.18% | 299,681 |
| Feb 6, 2026 | $12.80 | $12.80 | $11.74 | $11.97 | -0.66% | 2,007 |
| Feb 5, 2026 | $11.50 | $12.58 | $11.50 | $12.05 | +5.09% | 2,195 |
| Feb 4, 2026 | $12.00 | $12.00 | $11.42 | $11.47 | -3.34% | 1,640 |
| Feb 3, 2026 | $12.30 | $13.68 | $11.70 | $11.86 | -2.96% | 3,306 |
| Feb 2, 2026 | $13.80 | $14.77 | $12.12 | $12.22 | -7.39% | 8,152 |
| Jan 30, 2026 | $12.26 | $13.37 | $12.23 | $13.20 | -6.18% | 5,998 |
| Jan 29, 2026 | $18.50 | $18.50 | $11.70 | $14.07 | +0.50% | 11,694 |
| Jan 28, 2026 | $16.63 | $16.88 | $13.42 | $14.00 | -15.84% | 8,369 |
| Jan 27, 2026 | $17.80 | $17.80 | $16.40 | $16.63 | -3.52% | 1,812 |
| Jan 26, 2026 | $18.40 | $18.40 | $17.24 | $17.24 | -3.15% | 575 |
| Jan 23, 2026 | $17.80 | $18.60 | $17.40 | $17.80 | +3.40% | 944 |
| Jan 22, 2026 | $18.29 | $18.40 | $17.21 | $17.21 | -5.87% | 3,663 |
| Jan 21, 2026 | $17.87 | $18.29 | $17.87 | $18.29 | +2.34% | 902 |
| Jan 20, 2026 | $18.00 | $18.80 | $17.87 | $17.87 | -1.27% | 1,343 |
| Jan 16, 2026 | $18.60 | $19.40 | $17.89 | $18.10 | +0.04% | 1,265 |
| Jan 15, 2026 | $18.00 | $18.56 | $18.00 | $18.09 | -1.85% | 1,006 |
| Jan 14, 2026 | $17.80 | $18.98 | $17.30 | $18.44 | +4.73% | 1,235 |
| Jan 13, 2026 | $17.20 | $18.00 | $17.20 | $17.60 | +3.29% | 875 |
| Jan 12, 2026 | $17.98 | $18.10 | $17.04 | $17.04 | -0.92% | 2,272 |
| Jan 9, 2026 | $18.09 | $18.60 | $17.20 | $17.20 | -9.37% | 4,060 |
| Jan 8, 2026 | $18.64 | $19.60 | $17.60 | $18.98 | -0.30% | 4,185 |
| Jan 7, 2026 | $19.00 | $20.00 | $18.64 | $19.04 | -1.97% | 1,010 |
| Jan 6, 2026 | $19.90 | $20.40 | $18.86 | $19.42 | -1.93% | 1,381 |
| Jan 5, 2026 | $19.60 | $20.80 | $18.90 | $19.80 | +2.74% | 3,066 |
| Jan 2, 2026 | $18.29 | $20.80 | $17.98 | $19.27 | +5.89% | 2,866 |
| Dec 31, 2025 | $17.60 | $18.42 | $16.40 | $18.20 | +3.41% | 5,291 |
| Dec 30, 2025 | $20.80 | $21.40 | $16.59 | $17.60 | -16.98% | 19,218 |
| Dec 29, 2025 | $20.40 | $22.60 | $20.00 | $21.20 | +0.95% | 5,622 |
| Dec 26, 2025 | $20.60 | $21.80 | $19.87 | $21.00 | 0.00% | 1,160 |
| Dec 24, 2025 | $20.20 | $21.45 | $20.20 | $21.00 | +3.96% | 1,207 |
| Dec 23, 2025 | $19.30 | $21.00 | $19.20 | $20.20 | +4.12% | 12,248 |
| Dec 22, 2025 | $22.60 | $23.00 | $19.10 | $19.40 | -12.61% | 12,700 |
| Dec 19, 2025 | $23.40 | $23.40 | $22.00 | $22.20 | -4.56% | 7,542 |
| Dec 18, 2025 | $25.40 | $25.40 | $23.20 | $23.26 | -5.45% | 11,233 |
| Dec 17, 2025 | $23.00 | $24.60 | $22.90 | $24.60 | +8.85% | 16,221 |
| Dec 16, 2025 | $25.80 | $26.11 | $22.60 | $22.60 | -13.74% | 23,867 |
| Dec 15, 2025 | $26.60 | $26.80 | $25.60 | $26.20 | -0.76% | 10,173 |
| Dec 12, 2025 | $27.40 | $27.40 | $26.00 | $26.40 | +1.15% | 4,277 |
| Dec 11, 2025 | $26.60 | $27.20 | $25.60 | $26.10 | -1.14% | 9,793 |
| Dec 10, 2025 | $26.10 | $26.60 | $26.10 | $26.40 | +1.30% | 7,150 |
| Dec 9, 2025 | $24.60 | $26.89 | $24.60 | $26.06 | +3.41% | 6,120 |
| Dec 8, 2025 | $25.00 | $26.40 | $24.40 | $25.20 | 0.00% | 10,403 |
| Dec 5, 2025 | $24.00 | $26.16 | $23.90 | $25.20 | +5.00% | 8,227 |
| Dec 4, 2025 | $24.00 | $24.84 | $23.20 | $24.00 | +0.84% | 2,858 |
| Dec 3, 2025 | $23.20 | $25.30 | $22.70 | $23.80 | +3.48% | 5,970 |
| Dec 2, 2025 | $20.20 | $23.20 | $19.60 | $23.00 | -8.73% | 10,444 |
| Dec 1, 2025 | $26.60 | $26.60 | $24.20 | $25.20 | -5.97% | 14,246 |
| Nov 28, 2025 | $28.00 | $28.00 | $24.50 | $26.80 | +7.20% | 20,328 |
| Nov 26, 2025 | $21.40 | $26.20 | $21.00 | $25.00 | +21.36% | 30,702 |
| Nov 25, 2025 | $17.00 | $21.20 | $17.00 | $20.60 | +26.69% | 25,913 |
| Nov 24, 2025 | $16.20 | $17.37 | $15.60 | $16.26 | +1.63% | 5,929 |
| Nov 21, 2025 | $15.85 | $16.64 | $15.00 | $16.00 | -1.06% | 3,580 |
| Nov 20, 2025 | $16.69 | $17.60 | $16.17 | $16.17 | -4.87% | 988 |
| Nov 19, 2025 | $17.79 | $17.79 | $16.99 | $17.00 | -3.42% | 2,534 |
| Nov 18, 2025 | $18.00 | $18.46 | $17.60 | $17.60 | -2.23% | 5,293 |
| Nov 17, 2025 | $18.57 | $18.85 | $18.00 | $18.00 | -3.12% | 3,615 |
| Nov 14, 2025 | $19.76 | $19.76 | $18.00 | $18.58 | -8.00% | 3,527 |
| Nov 13, 2025 | $20.00 | $20.60 | $19.00 | $20.20 | +1.36% | 7,381 |
| Nov 12, 2025 | $20.00 | $20.10 | $19.00 | $19.93 | -0.36% | 6,731 |
| Nov 11, 2025 | $20.60 | $21.00 | $20.00 | $20.00 | -2.91% | 1,565 |
| Nov 10, 2025 | $19.80 | $21.00 | $19.80 | $20.60 | +5.09% | 1,094 |
| Nov 7, 2025 | $21.00 | $21.60 | $19.30 | $19.60 | -6.66% | 9,903 |
| Nov 6, 2025 | $21.80 | $22.40 | $20.60 | $21.00 | 0.00% | 4,403 |
| Nov 5, 2025 | $22.00 | $22.50 | $20.40 | $21.00 | -5.41% | 6,004 |
| Nov 4, 2025 | $21.80 | $23.25 | $21.00 | $22.20 | +1.83% | 3,902 |
| Nov 3, 2025 | $22.20 | $22.40 | $20.80 | $21.80 | – | 7,399 |
Seasonality
MPU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | -3.1% | -21.5% | 22.5% | -6.5% | 5.8% | 24.8% | 8.3% | -6.8% | -2.7% | 7.5% | 41.5% |
| Months up | 5 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 3 of 9 |
| 2026 | -27.5% | 27.8% | -9.9% | -29.2% | -25.9% | -26.1% | -19.6% | -15.3% | -32.8% | -44.4% | -14.7% | |
| 2025 | -26.6% | -19.0% | -21.0% | 42.5% | 1.7% | 22.6% | 238.8% | -38.7% | -50.2% | -6.7% | 19.6% | -32.1% |
| 2024 | 124.1% | -8.9% | -0.7% | -19.2% | -13.0% | 23.4% | -6.0% | -14.6% | -49.2% | 59.4% | 11.8% | -22.8% |
| 2023 | -9.1% | -1.2% | -1.9% | 9.0% | -11.8% | -12.8% | 3.8% | -30.4% | -6.4% | -18.3% | 80.9% | 8.5% |
| 2022 | -49.5% | -33.2% | -50.4% | -27.0% | -24.7% | 23.6% | -21.6% | 46.3% | 8.3% | 30.2% | -14.5% | -6.4% |
| 2021 | 6.8% | 6.0% | -70.8% | 195.8% | -3.7% | 3.9% | 19.6% | 172.5% | 77.3% | -21.7% | -24.6% | 68.6% |
| 2020 | -1.8% | -9.5% | -75.0% | 67.0% | 41.3% | 4.7% | 15.4% | -17.2% | -15.7% | -13.6% | 24.4% | 402.3% |
| 2019 | 5.0% | 16.6% | 0.7% | -5.8% | -27.7% | -9.6% | 10.0% | -20.5% | -2.5% | -3.5% | -1.1% | -24.0% |
| 2018 | 3.5% | -4.9% | 15.3% | -7.8% | -7.2% | 7.1% | 5.7% | 2.4% | -9.6% | -7.2% | -18.7% | -18.2% |
| 2017 | 10.4% | -4.4% | -1.8% | -0.4% | 6.0% | 21.3% | 1.9% | -1.6% | 12.6% | -0.9% | 11.5% | -2.7% |
See a number that looks wrong?