Metaplanet Inc. (MPJPY)
OTCMKTS · Delayed Price · Currency is USD
1.855
-0.075 (-3.89%)
At close: Mar 27, 2026
MPJPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -3.89% | 154,335 |
| Mar 26, 2026 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -3.98% | 254,116 |
| Mar 25, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 3.61% | 49,949 |
| Mar 24, 2026 | 2.06 | 2.06 | 1.93 | 1.94 | 1.94 | -3.96% | 224,817 |
| Mar 23, 2026 | 2.01 | 2.08 | 2.00 | 2.02 | 2.02 | 2.54% | 244,194 |
| Mar 20, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -0.51% | 643,868 |
| Mar 19, 2026 | 2.02 | 2.03 | 1.90 | 1.98 | 1.98 | -2.94% | 611,183 |
| Mar 18, 2026 | 2.24 | 2.24 | 2.01 | 2.04 | 2.04 | -7.27% | 905,641 |
| Mar 17, 2026 | 2.29 | 2.29 | 2.16 | 2.20 | 2.20 | -5.98% | 415,316 |
| Mar 16, 2026 | 2.47 | 2.50 | 2.32 | 2.34 | 2.34 | -0.43% | 368,550 |
| Mar 13, 2026 | 2.50 | 2.50 | 2.26 | 2.35 | 2.35 | 5.86% | 85,118 |
| Mar 12, 2026 | 2.44 | 2.44 | 2.20 | 2.22 | 2.22 | -2.63% | 50,373 |
| Mar 11, 2026 | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | 4.59% | 103,284 |
| Mar 10, 2026 | 2.29 | 2.35 | 2.18 | 2.18 | 2.18 | 2.83% | 367,482 |
| Mar 9, 2026 | 2.03 | 2.21 | 2.03 | 2.12 | 2.12 | 0.57% | 124,510 |
| Mar 6, 2026 | 2.12 | 2.15 | 2.08 | 2.11 | 2.11 | -2.86% | 114,403 |
| Mar 5, 2026 | 2.39 | 2.39 | 2.17 | 2.17 | 2.17 | -3.13% | 235,734 |
| Mar 4, 2026 | 2.10 | 2.25 | 2.10 | 2.24 | 2.24 | 6.16% | 269,354 |
| Mar 3, 2026 | 2.05 | 2.13 | 2.02 | 2.11 | 2.11 | -1.86% | 93,517 |
| Mar 2, 2026 | 2.05 | 2.20 | 2.03 | 2.15 | 2.15 | 5.91% | 407,701 |
| Feb 27, 2026 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | -3.79% | 213,341 |
| Feb 26, 2026 | 2.19 | 2.19 | 2.07 | 2.11 | 2.11 | - | 309,453 |
| Feb 25, 2026 | 2.10 | 2.12 | 2.00 | 2.11 | 2.11 | 6.35% | 503,086 |
| Feb 24, 2026 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 1.74% | 129,321 |
| Feb 23, 2026 | 2.08 | 2.11 | 1.92 | 1.95 | 1.95 | -7.36% | 297,069 |
| Feb 20, 2026 | 2.08 | 2.13 | 2.05 | 2.11 | 2.11 | 3.69% | 64,360 |
| Feb 19, 2026 | 2.02 | 2.08 | 2.00 | 2.03 | 2.03 | -1.46% | 66,106 |
| Feb 18, 2026 | 2.25 | 2.25 | 2.06 | 2.06 | 2.06 | -7.62% | 150,393 |
| Feb 17, 2026 | 2.53 | 2.53 | 2.18 | 2.23 | 2.23 | -1.11% | 163,317 |
| Feb 13, 2026 | 2.10 | 2.28 | 2.10 | 2.26 | 2.26 | 5.87% | 152,120 |
| Feb 12, 2026 | 2.25 | 2.30 | 2.13 | 2.13 | 2.13 | -4.91% | 152,388 |
| 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 |