Metaterra Holdings Inc. (MTHI)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.600 (-25.53%)
Oct 16, 2026, 2:27 PM EST
Metaterra Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -25.53% | 333 |
| Oct 14, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.17% | 895 |
| Oct 13, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 17.95% | 735 |
| Oct 12, 2026 | 2.75 | 2.75 | 1.95 | 1.95 | 1.95 | -2.50% | 870 |
| Oct 9, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 818 |
| Oct 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.11% | 2,985 |
| Oct 7, 2026 | 2.26 | 2.45 | 2.25 | 2.25 | 2.25 | 1.35% | 2,654 |
| Oct 6, 2026 | 2.40 | 2.40 | 2.22 | 2.22 | 2.22 | -0.45% | 6,605 |
| Oct 5, 2026 | 2.80 | 2.80 | 2.23 | 2.23 | 2.23 | -23.10% | 1,207 |
| Oct 2, 2026 | 2.80 | 2.92 | 2.80 | 2.90 | 2.90 | -4.92% | 649 |
| Oct 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 8.93% | 400 |
| Sep 30, 2026 | 3.01 | 3.01 | 2.80 | 2.80 | 2.80 | -7.28% | 2,070 |
| Sep 29, 2026 | 3.40 | 3.40 | 3.01 | 3.02 | 3.02 | -5.63% | 1,227 |
| Sep 28, 2026 | 4.00 | 4.00 | 3.20 | 3.20 | 3.20 | 4.92% | 986 |
| Sep 25, 2026 | 3.50 | 3.75 | 2.80 | 3.05 | 3.05 | 8.93% | 2,335 |
| Sep 24, 2026 | 2.50 | 3.25 | 2.50 | 2.80 | 2.80 | -30.17% | 787 |
| Sep 23, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -12.83% | 1,075 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -1.08% | 1,895 |
| Sep 21, 2026 | 4.34 | 4.65 | 4.34 | 4.65 | 4.65 | 9.41% | 7,245 |
| Sep 18, 2026 | 3.94 | 4.25 | 3.94 | 4.25 | 4.25 | 25.00% | 12,148 |
| Sep 17, 2026 | 3.49 | 3.84 | 3.35 | 3.40 | 3.40 | 4.62% | 2,181 |
| Sep 16, 2026 | 3.02 | 3.49 | 3.02 | 3.25 | 3.25 | 8.33% | 11,034 |
| Sep 15, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.69% | 3,265 |
| Sep 14, 2026 | 2.22 | 2.95 | 2.22 | 2.95 | 2.95 | 32.88% | 615 |
| Sep 11, 2026 | 2.40 | 2.40 | 2.22 | 2.22 | 2.22 | -7.50% | 1,143 |
| Sep 10, 2026 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | - | 1,600 |
| Sep 4, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 8.11% | 2,042 |
| Sep 3, 2026 | 2.75 | 2.76 | 2.22 | 2.22 | 2.22 | -19.27% | 980 |
| Sep 2, 2026 | 3.00 | 3.14 | 2.75 | 2.75 | 2.75 | 19.05% | 2,554 |
| Sep 1, 2026 | 3.00 | 3.05 | 2.31 | 2.31 | 2.31 | -23.00% | 1,554 |
| Aug 31, 2026 | 3.00 | 3.25 | 2.80 | 3.00 | 3.00 | 7.14% | 2,465 |
| Aug 28, 2026 | 2.80 | 2.92 | 2.75 | 2.80 | 2.80 | 36.59% | 1,915 |
| Aug 27, 2026 | 2.07 | 2.95 | 1.90 | 2.05 | 2.05 | -0.97% | 3,877 |
| Aug 26, 2026 | 2.85 | 2.95 | 2.07 | 2.07 | 2.07 | -28.37% | 2,317 |
| Aug 25, 2026 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -3.67% | 687 |
| Aug 24, 2026 | 3.00 | 3.00 | 1.90 | 3.00 | 3.00 | - | 3,393 |
| Aug 21, 2026 | 3.00 | 3.21 | 2.00 | 3.00 | 3.00 | - | 4,049 |
| Aug 20, 2026 | 3.05 | 3.05 | 2.50 | 3.00 | 3.00 | 66.67% | 6,336 |
| Aug 19, 2026 | 1.75 | 1.85 | 1.50 | 1.80 | 1.80 | 2.27% | 2,846 |
| Aug 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 200 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 200 |
| Aug 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 382 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -10.53% | 1,886 |
| Aug 12, 2026 | 1.25 | 1.90 | 1.25 | 1.90 | 1.90 | 8.57% | 840 |
| Aug 11, 2026 | 1.50 | 1.85 | 1.25 | 1.75 | 1.75 | 9.37% | 660 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 900 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.00% | 105 |
| Aug 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Aug 5, 2026 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | - | 400 |
| Aug 3, 2026 | 1.68 | 2.00 | 1.68 | 2.00 | 2.00 | 32.45% | 2,380 |