Metaplanet Inc. (MPJPY)
OTCMKTS · Delayed Price · Currency is USD
2.240
-0.060 (-2.61%)
Feb 11, 2026, 4:00 PM EST
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.27 | 2.27 | 2.20 | 2.24 | 2.24 | -2.61% | 200,653 |
| Feb 10, 2026 | 2.21 | 2.40 | 2.21 | 2.30 | 2.30 | -2.13% | 167,508 |
| Feb 9, 2026 | 2.45 | 2.45 | 2.23 | 2.35 | 2.35 | -8.20% | 396,756 |
| Feb 6, 2026 | 2.25 | 2.58 | 2.19 | 2.56 | 2.56 | 33.40% | 843,417 |
| Feb 5, 2026 | 2.30 | 2.30 | 1.88 | 1.92 | 1.92 | -17.28% | 692,767 |
| Feb 4, 2026 | 2.52 | 2.52 | 2.32 | 2.32 | 2.32 | -4.92% | 183,969 |
| Feb 3, 2026 | 2.75 | 2.75 | 2.41 | 2.44 | 2.44 | -9.46% | 371,020 |
| Feb 2, 2026 | 2.82 | 2.82 | 2.58 | 2.70 | 2.70 | -4.26% | 267,022 |
| Jan 30, 2026 | 2.93 | 2.93 | 2.76 | 2.82 | 2.82 | 1.26% | 419,071 |
| Jan 29, 2026 | 3.09 | 3.09 | 2.70 | 2.78 | 2.78 | -11.46% | 854,687 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.06 | 3.14 | 3.14 | -3.09% | 255,285 |
| Jan 27, 2026 | 3.11 | 3.34 | 3.11 | 3.24 | 3.24 | 4.85% | 194,067 |
| Jan 26, 2026 | 3.22 | 3.22 | 3.00 | 3.09 | 3.09 | -6.93% | 242,653 |
| Jan 23, 2026 | 3.32 | 3.34 | 3.21 | 3.32 | 3.32 | 1.93% | 172,661 |
| Jan 22, 2026 | 3.37 | 3.38 | 3.24 | 3.26 | 3.26 | -2.10% | 151,352 |
| Jan 21, 2026 | 3.35 | 3.39 | 3.25 | 3.33 | 3.33 | 1.56% | 276,982 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.25 | 3.28 | 3.28 | -13.79% | 419,310 |
| Jan 16, 2026 | 3.89 | 3.89 | 3.75 | 3.80 | 3.80 | -1.81% | 217,113 |
| Jan 15, 2026 | 4.02 | 4.02 | 3.86 | 3.87 | 3.87 | -1.53% | 444,815 |
| Jan 14, 2026 | 3.86 | 4.00 | 3.86 | 3.93 | 3.93 | 12.61% | 843,247 |
| Jan 13, 2026 | 3.49 | 3.50 | 3.42 | 3.49 | 3.49 | -0.85% | 513,929 |
| Jan 12, 2026 | 3.68 | 3.68 | 3.42 | 3.52 | 3.52 | 4.76% | 699,955 |
| Jan 9, 2026 | 3.49 | 3.52 | 3.33 | 3.36 | 3.36 | 4.35% | 554,336 |
| Jan 8, 2026 | 3.27 | 3.27 | 3.05 | 3.22 | 3.22 | -5.29% | 687,484 |
| Jan 7, 2026 | 3.35 | 3.57 | 3.35 | 3.40 | 3.40 | 4.29% | 470,350 |
| Jan 6, 2026 | 3.40 | 3.40 | 3.20 | 3.26 | 3.26 | 3.49% | 747,256 |
| Jan 5, 2026 | 3.04 | 3.30 | 3.00 | 3.15 | 3.15 | 19.32% | 1,366,878 |
| Jan 2, 2026 | 2.75 | 2.75 | 2.59 | 2.64 | 2.64 | 1.54% | 799,135 |
| Dec 31, 2025 | 2.71 | 2.81 | 2.53 | 2.60 | 2.60 | -0.95% | 475,293 |
| Dec 30, 2025 | 2.90 | 2.90 | 2.61 | 2.63 | 2.63 | -4.20% | 835,775 |
| Dec 29, 2025 | 2.92 | 2.92 | 2.74 | 2.74 | 2.74 | -4.20% | 1,849,200 |
| Dec 26, 2025 | 3.02 | 3.35 | 2.85 | 2.86 | 2.86 | -5.30% | 1,297,518 |
| Dec 24, 2025 | 3.22 | 3.22 | 3.01 | 3.02 | 3.02 | - | 1,156,771 |
| Dec 23, 2025 | 3.05 | 3.05 | 2.94 | 3.02 | 3.02 | 5.59% | 1,061,667 |
| Dec 22, 2025 | 3.42 | 3.42 | 2.86 | 2.86 | 2.86 | 0.35% | 186,046 |