Metaplanet Inc. (MPJPY)
OTCMKTS · Delayed Price · Currency is USD
1.390
-0.035 (-2.46%)
Jul 17, 2026, 4:00 PM EDT
MPJPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.33 | 1.45 | 1.33 | 1.39 | 1.39 | -2.46% | 215,777 |
| Jul 16, 2026 | 1.50 | 1.56 | 1.40 | 1.43 | 1.43 | -6.25% | 605,272 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | -4.40% | 543,613 |
| Jul 14, 2026 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 9.26% | 543,193 |
| Jul 13, 2026 | 1.54 | 1.54 | 1.44 | 1.46 | 1.46 | -6.72% | 419,048 |
| Jul 10, 2026 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 6.56% | 1,874,884 |
| Jul 9, 2026 | 1.40 | 1.51 | 1.40 | 1.46 | 1.46 | 6.09% | 1,471,765 |
| Jul 8, 2026 | 1.40 | 1.45 | 1.35 | 1.38 | 1.38 | - | 4,052,088 |
| Jul 7, 2026 | 1.47 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 374,237 |
| Jul 6, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | 6.06% | 461,096 |
| Jul 2, 2026 | 1.38 | 1.40 | 1.31 | 1.32 | 1.32 | 4.76% | 601,861 |
| Jul 1, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 1.20% | 452,458 |
| Jun 30, 2026 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | -3.49% | 851,015 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 642,072 |
| Jun 26, 2026 | 1.28 | 1.29 | 1.21 | 1.25 | 1.25 | -1.57% | 1,158,337 |
| Jun 25, 2026 | 1.40 | 1.41 | 1.25 | 1.27 | 1.27 | -9.61% | 1,682,732 |
| Jun 24, 2026 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -3.44% | 934,762 |
| Jun 23, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -5.52% | 457,208 |
| Jun 22, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 5.48% | 2,635,040 |
| Jun 18, 2026 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -7.01% | 709,167 |
| Jun 17, 2026 | 1.60 | 1.65 | 1.56 | 1.57 | 1.57 | -2.18% | 760,734 |
| Jun 16, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -4.46% | 476,273 |
| Jun 15, 2026 | 1.63 | 1.69 | 1.61 | 1.68 | 1.68 | 11.26% | 1,006,599 |
| Jun 12, 2026 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | 4.86% | 1,601,604 |
| Jun 11, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 1,777,344 |
| Jun 10, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 1,075,375 |
| Jun 9, 2026 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | -2.05% | 1,030,062 |
| Jun 8, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 5.04% | 1,007,204 |
| Jun 5, 2026 | 1.50 | 1.57 | 1.38 | 1.39 | 1.39 | -9.15% | 1,546,695 |
| Jun 4, 2026 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -1.61% | 864,495 |
| Jun 3, 2026 | 1.66 | 1.66 | 1.53 | 1.56 | 1.56 | -3.42% | 1,616,108 |
| Jun 2, 2026 | 1.72 | 1.72 | 1.59 | 1.61 | 1.61 | -9.04% | 1,625,667 |
| Jun 1, 2026 | 1.82 | 1.85 | 1.77 | 1.77 | 1.77 | -2.75% | 954,220 |
| May 29, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | 1.38% | 846,823 |
| May 28, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | -0.82% | 845,546 |
| May 27, 2026 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -1.09% | 1,530,165 |
| May 26, 2026 | 1.91 | 1.91 | 1.82 | 1.83 | 1.83 | -4.69% | 1,644,141 |
| May 22, 2026 | 1.93 | 2.01 | 1.92 | 1.92 | 1.92 | - | 568,151 |
| May 21, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | 0.52% | 766,358 |
| May 20, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -2.05% | 474,752 |
| May 19, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | 2.35% | 755,053 |
| May 18, 2026 | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -4.74% | 581,810 |
| May 15, 2026 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -0.50% | 742,740 |
| May 14, 2026 | 1.99 | 2.03 | 1.95 | 2.01 | 2.01 | -1.47% | 1,521,188 |
| May 13, 2026 | 2.12 | 2.12 | 2.01 | 2.04 | 2.04 | -5.55% | 742,029 |
| May 12, 2026 | 2.20 | 2.25 | 2.11 | 2.16 | 2.16 | -3.58% | 736,408 |
| May 11, 2026 | 2.29 | 2.31 | 2.18 | 2.24 | 2.24 | 0.22% | 1,068,530 |
| May 8, 2026 | 2.20 | 2.30 | 2.20 | 2.24 | 2.24 | -1.11% | 545,838 |
| May 7, 2026 | 2.39 | 2.39 | 2.20 | 2.26 | 2.26 | 1.12% | 896,587 |
| May 6, 2026 | 2.32 | 2.32 | 2.23 | 2.24 | 2.24 | 0.45% | 1,142,771 |