Metaplanet Inc. (MPJPY)
OTCMKTS · Delayed Price · Currency is USD
1.980
+0.105 (5.60%)
Sep 3, 2026, 10:53 AM EDT
MPJPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |