Metaplanet Inc. (MPJPY)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.015 (-1.02%)
At close: Aug 11, 2026
MPJPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |