Metaplanet Inc. (MPJPY)
OTCMKTS · Delayed Price · Currency is USD
1.850
-0.005 (-0.27%)
At close: Sep 25, 2026
MPJPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -0.27% | 449,821 |
| Sep 24, 2026 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 3.63% | 262,326 |
| Sep 23, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.56% | 667,765 |
| Sep 22, 2026 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -3.23% | 822,436 |
| Sep 21, 2026 | 1.82 | 1.89 | 1.81 | 1.86 | 1.86 | 11.38% | 1,802,013 |
| Sep 18, 2026 | 1.61 | 1.71 | 1.57 | 1.67 | 1.67 | 7.05% | 1,275,095 |
| Sep 17, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 1.96% | 710,017 |
| Sep 16, 2026 | 1.52 | 1.60 | 1.51 | 1.53 | 1.53 | -2.86% | 514,704 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -2.78% | 1,249,162 |
| Sep 14, 2026 | 1.53 | 1.64 | 1.53 | 1.62 | 1.62 | -2.70% | 1,878,028 |
| Sep 11, 2026 | 1.75 | 1.76 | 1.65 | 1.67 | 1.67 | 0.91% | 2,436,860 |
| Sep 10, 2026 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | - | 742,124 |
| Sep 9, 2026 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | 1.23% | 1,342,594 |
| Sep 8, 2026 | 1.64 | 1.64 | 1.54 | 1.63 | 1.63 | -9.94% | 5,010,786 |
| Sep 4, 2026 | 1.90 | 1.90 | 1.77 | 1.81 | 1.81 | -8.59% | 2,965,251 |
| Sep 3, 2026 | 1.79 | 1.98 | 1.76 | 1.98 | 1.98 | 5.60% | 2,664,141 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -4.82% | 699,076 |
| Sep 1, 2026 | 2.06 | 2.06 | 1.95 | 1.97 | 1.97 | -1.99% | 525,617 |
| Aug 31, 2026 | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | - | 485,061 |
| Aug 28, 2026 | 2.20 | 2.20 | 2.01 | 2.01 | 2.01 | -0.74% | 757,337 |
| Aug 27, 2026 | 1.99 | 2.09 | 1.95 | 2.03 | 2.03 | 3.32% | 1,129,701 |
| Aug 26, 2026 | 1.95 | 1.96 | 1.90 | 1.96 | 1.96 | -3.92% | 688,719 |
| Aug 25, 2026 | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 719,882 |
| Aug 24, 2026 | 2.03 | 2.06 | 1.96 | 2.02 | 2.02 | -0.74% | 1,656,708 |
| Aug 21, 2026 | 2.10 | 2.10 | 1.92 | 2.04 | 2.04 | 16.95% | 2,137,734 |
| Aug 20, 2026 | 1.64 | 1.75 | 1.64 | 1.74 | 1.74 | 11.54% | 1,480,115 |
| Aug 19, 2026 | 1.44 | 1.56 | 1.41 | 1.56 | 1.56 | 6.48% | 1,020,760 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | 3.90% | 973,280 |
| Aug 17, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | 0.18% | 704,097 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | 5.04% | 708,725 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.34 | 1.34 | 1.34 | -7.59% | 1,225,943 |
| Aug 12, 2026 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | - | 1,179,015 |
| Aug 11, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -1.02% | 120,472 |
| Aug 10, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 1.74% | 451,409 |
| Aug 7, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | 0.28% | 269,693 |
| Aug 6, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 4.44% | 431,868 |
| Aug 5, 2026 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -3.51% | 429,948 |
| Aug 4, 2026 | 1.40 | 1.44 | 1.35 | 1.43 | 1.43 | -3.39% | 667,583 |
| Aug 3, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 3.15% | 85,867 |
| Jul 31, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | 2.88% | 322,092 |
| Jul 30, 2026 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | 5.30% | 424,701 |
| Jul 29, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -4.35% | 456,038 |
| Jul 28, 2026 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | -2.99% | 625,038 |
| Jul 27, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 3.08% | 480,422 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.37 | 1.38 | 1.38 | -5.48% | 741,242 |
| Jul 23, 2026 | 1.55 | 1.55 | 1.40 | 1.46 | 1.46 | -7.59% | 563,357 |
| Jul 22, 2026 | 1.59 | 1.63 | 1.48 | 1.58 | 1.58 | 1.15% | 152,278 |
| Jul 21, 2026 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | 9.23% | 672,941 |
| Jul 20, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | 2.88% | 529,441 |
| Jul 17, 2026 | 1.33 | 1.45 | 1.33 | 1.39 | 1.39 | -2.46% | 215,777 |