Metaplanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.76	1.80	1.72	1.76	1.76	1.15%	101,882
Feb 19, 2026	1.75	1.77	1.66	1.74	1.74	-2.25%	137,116
Feb 18, 2026	1.84	1.86	1.76	1.78	1.78	-3.78%	194,626
Feb 17, 2026	1.83	1.89	1.80	1.85	1.85	-0.54%	36,475
Feb 16, 2026	1.79	1.90	1.79	1.86	1.86	-4.12%	57,557
Feb 13, 2026	1.79	1.94	1.79	1.94	1.94	5.72%	26,549
Feb 12, 2026	1.86	1.91	1.84	1.84	1.84	-2.91%	184,637
Feb 11, 2026	1.94	1.94	1.85	1.89	1.89	-1.56%	78,334
Feb 10, 2026	1.93	1.97	1.90	1.92	1.92	-4.00%	78,002
Feb 9, 2026	1.95	2.00	1.87	2.00	2.00	-4.76%	171,062
Feb 6, 2026	1.80	2.13	1.78	2.10	2.10	32.08%	409,356
Feb 5, 2026	1.96	1.96	1.58	1.59	1.59	-21.29%	1,722,736
Feb 4, 2026	2.13	2.15	1.93	2.02	2.02	-3.81%	230,355
Feb 3, 2026	2.26	2.30	2.06	2.10	2.10	-8.30%	252,527
Feb 2, 2026	2.20	2.33	2.19	2.29	2.29	-5.37%	225,350
Jan 30, 2026	2.40	2.42	2.34	2.42	2.42	3.86%	117,468
Jan 29, 2026	2.52	2.52	2.28	2.33	2.33	-11.41%	257,098
Jan 28, 2026	2.59	2.66	2.59	2.63	2.63	2.73%	17,268
Jan 27, 2026	2.65	2.70	2.56	2.56	2.56	0.79%	55,684
Jan 26, 2026	2.57	2.66	2.53	2.54	2.54	-9.61%	150,457
Jan 23, 2026	2.72	2.82	2.68	2.81	2.81	1.81%	106,908
Jan 22, 2026	2.78	2.81	2.75	2.76	2.76	-2.82%	19,072
Jan 21, 2026	2.80	2.85	2.71	2.84	2.84	2.90%	238,235
Jan 20, 2026	2.81	2.88	2.71	2.76	2.76	-6.12%	710,401
Jan 19, 2026	2.90	3.03	2.90	2.94	2.94	-7.55%	12,101
Jan 16, 2026	3.24	3.27	3.14	3.18	3.18	-4.79%	31,221
Jan 15, 2026	3.32	3.39	3.26	3.34	3.34	-2.05%	208,194
Jan 14, 2026	3.25	3.43	3.21	3.41	3.41	13.29%	578,535
Jan 13, 2026	2.95	3.01	2.87	3.01	3.01	-0.33%	218,644
Jan 12, 2026	2.95	3.02	2.90	3.02	3.02	5.59%	51,667
Jan 9, 2026	2.96	2.96	2.85	2.86	2.86	2.88%	154,874
Jan 8, 2026	2.68	2.78	2.63	2.78	2.78	-3.81%	94,774
Jan 7, 2026	2.86	2.98	2.85	2.89	2.89	4.71%	846,518
Jan 6, 2026	2.75	2.87	2.71	2.76	2.76	2.99%	522,177
Jan 5, 2026	2.51	2.69	2.50	2.68	2.68	19.64%	107,581
Jan 2, 2026	2.24	2.26	2.19	2.24	2.24	1.36%	212,634
Dec 30, 2025	2.23	2.25	2.21	2.21	2.21	-3.91%	37,710
Dec 29, 2025	2.41	2.41	2.29	2.30	2.30	-7.63%	1,392,729
Dec 23, 2025	2.51	2.53	2.45	2.49	2.49	3.32%	36,441
Dec 22, 2025	2.45	2.47	2.41	2.41	2.41	0.84%	42,222
Dec 19, 2025	2.33	2.41	2.33	2.39	2.39	9.13%	108,180
Dec 18, 2025	2.21	2.28	2.19	2.19	2.19	2.34%	74,750
Dec 17, 2025	2.21	2.30	2.11	2.14	2.14	-2.28%	131,703
Dec 16, 2025	2.15	2.24	2.13	2.19	2.19	-1.35%	117,129
Dec 15, 2025	2.36	2.44	2.20	2.22	2.22	-5.13%	692,072
Dec 12, 2025	2.43	2.43	2.29	2.34	2.34	-	74,089
Dec 11, 2025	2.30	2.37	2.30	2.34	2.34	-8.95%	118,118
Dec 10, 2025	2.52	2.64	2.51	2.57	2.57	9.36%	237,721
Dec 9, 2025	2.28	2.38	2.25	2.35	2.35	7.80%	228,226
Dec 8, 2025	2.21	2.29	2.14	2.18	2.18	4.31%	159,582