Metaplanet Inc. (MPJPY)
OTCMKTS · Delayed Price · Currency is USD
1.440
0.00 (0.00%)
At close: Nov 9, 2026
MPJPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | - | 247,788 |
| Nov 6, 2026 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 289,285 |
| Nov 5, 2026 | 1.58 | 1.58 | 1.40 | 1.40 | 1.40 | -8.50% | 853,638 |
| Nov 4, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 330,131 |
| Nov 3, 2026 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | 6.16% | 348,733 |
| Nov 2, 2026 | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -0.82% | 408,660 |
| Oct 30, 2026 | 1.60 | 1.63 | 1.43 | 1.47 | 1.47 | -9.14% | 735,156 |
| Oct 29, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 269,405 |
| Oct 28, 2026 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | 1.87% | 618,132 |
| Oct 27, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 581,512 |
| Oct 26, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 115,199 |
| Oct 23, 2026 | 1.65 | 1.72 | 1.59 | 1.60 | 1.60 | -1.23% | 587,237 |
| Oct 22, 2026 | 1.73 | 1.73 | 1.58 | 1.62 | 1.62 | -6.89% | 438,461 |
| Oct 21, 2026 | 1.68 | 1.77 | 1.68 | 1.74 | 1.74 | 6.74% | 448,997 |
| Oct 20, 2026 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 588,432 |
| Oct 19, 2026 | 1.56 | 1.67 | 1.56 | 1.62 | 1.62 | -1.22% | 148,461 |
| Oct 16, 2026 | 1.73 | 1.73 | 1.59 | 1.64 | 1.64 | -1.80% | 915,939 |
| Oct 15, 2026 | 1.69 | 1.73 | 1.62 | 1.67 | 1.67 | 0.60% | 321,260 |
| Oct 14, 2026 | 1.68 | 1.78 | 1.65 | 1.66 | 1.66 | 1.22% | 293,013 |
| Oct 13, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | 0.61% | 503,190 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.62 | 1.63 | 1.63 | -1.81% | 215,675 |
| Oct 9, 2026 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 4.40% | 217,571 |
| Oct 8, 2026 | 1.70 | 1.71 | 1.58 | 1.59 | 1.59 | -10.67% | 767,218 |
| Oct 7, 2026 | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | -1.66% | 571,190 |
| Oct 6, 2026 | 1.83 | 1.90 | 1.80 | 1.81 | 1.81 | -0.55% | 580,421 |
| Oct 5, 2026 | 1.86 | 1.95 | 1.80 | 1.82 | 1.82 | - | 675,768 |
| Oct 2, 2026 | 1.94 | 1.97 | 1.81 | 1.82 | 1.82 | -4.71% | 666,199 |
| Oct 1, 2026 | 1.79 | 1.95 | 1.79 | 1.91 | 1.91 | 3.24% | 326,935 |
| Sep 30, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | 2.21% | 166,615 |
| Sep 29, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 252,030 |
| Sep 28, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 154,408 |
| 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 |