Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
2.430
-0.090 (-3.57%)
At close: Dec 5, 2025
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.70 | 2.70 | 2.41 | 2.43 | 2.43 | -3.57% | 1,336,896 |
| Dec 4, 2025 | 2.70 | 2.70 | 2.50 | 2.52 | 2.52 | 0.80% | 1,207,144 |
| Dec 3, 2025 | 2.71 | 2.71 | 2.46 | 2.50 | 2.50 | 0.40% | 1,700,332 |
| Dec 2, 2025 | 2.44 | 2.54 | 2.37 | 2.49 | 2.49 | 4.62% | 2,054,053 |
| Dec 1, 2025 | 2.50 | 2.58 | 2.26 | 2.38 | 2.38 | -10.19% | 2,769,830 |
| Nov 28, 2025 | 2.71 | 2.71 | 2.27 | 2.65 | 2.65 | 9.50% | 1,846,917 |
| Nov 26, 2025 | 2.30 | 2.45 | 2.30 | 2.42 | 2.42 | 4.90% | 1,853,477 |
| Nov 25, 2025 | 2.33 | 2.50 | 2.26 | 2.31 | 2.31 | -2.25% | 1,123,615 |
| Nov 24, 2025 | 2.25 | 2.37 | 2.19 | 2.36 | 2.36 | 8.76% | 2,446,565 |
| Nov 21, 2025 | 2.15 | 2.48 | 2.14 | 2.17 | 2.17 | -3.13% | 6,680,428 |
| Nov 20, 2025 | 2.49 | 2.59 | 2.20 | 2.24 | 2.24 | 2.75% | 3,449,387 |
| Nov 19, 2025 | 2.33 | 2.39 | 2.14 | 2.18 | 2.18 | -6.03% | 3,449,006 |
| Nov 18, 2025 | 2.24 | 2.35 | 2.11 | 2.32 | 2.32 | 1.53% | 2,774,106 |
| Nov 17, 2025 | 2.40 | 2.47 | 2.24 | 2.29 | 2.29 | -3.59% | 5,249,890 |
| Nov 14, 2025 | 2.46 | 2.54 | 2.36 | 2.37 | 2.37 | -1.25% | 5,101,287 |
| Nov 13, 2025 | 2.66 | 2.68 | 2.36 | 2.40 | 2.40 | -9.77% | 4,898,932 |
| Nov 12, 2025 | 2.71 | 2.80 | 2.63 | 2.66 | 2.66 | 0.38% | 2,472,918 |
| Nov 11, 2025 | 2.75 | 2.75 | 2.64 | 2.65 | 2.65 | -3.99% | 2,544,537 |
| Nov 10, 2025 | 2.87 | 2.91 | 2.74 | 2.76 | 2.76 | 0.73% | 2,990,105 |
| Nov 7, 2025 | 2.64 | 2.78 | 2.61 | 2.74 | 2.74 | 3.98% | 3,668,122 |
| Nov 6, 2025 | 2.81 | 2.82 | 2.61 | 2.64 | 2.64 | -7.54% | 4,101,393 |
| Nov 5, 2025 | 3.03 | 3.04 | 2.82 | 2.85 | 2.85 | 2.15% | 3,003,212 |
| Nov 4, 2025 | 2.89 | 2.90 | 2.75 | 2.79 | 2.79 | -11.15% | 5,628,061 |
| Nov 3, 2025 | 3.11 | 3.26 | 3.11 | 3.14 | 3.14 | -2.18% | 1,879,982 |
| Oct 31, 2025 | 3.11 | 3.23 | 3.11 | 3.21 | 3.21 | 6.82% | 2,181,007 |
| Oct 30, 2025 | 3.09 | 3.17 | 3.00 | 3.01 | 3.01 | -3.06% | 3,901,647 |
| Oct 29, 2025 | 3.20 | 3.32 | 3.08 | 3.10 | 3.10 | -4.91% | 2,841,348 |
| Oct 28, 2025 | 3.43 | 3.44 | 3.24 | 3.26 | 3.26 | -0.61% | 3,161,275 |
| Oct 27, 2025 | 3.30 | 3.32 | 3.23 | 3.28 | 3.28 | 5.47% | 6,165,923 |
| Oct 24, 2025 | 3.22 | 3.25 | 3.05 | 3.11 | 3.11 | 8.21% | 3,523,704 |
| Oct 23, 2025 | 2.81 | 2.93 | 2.78 | 2.87 | 2.87 | 3.05% | 4,463,457 |
| Oct 22, 2025 | 2.95 | 2.96 | 2.76 | 2.79 | 2.79 | -4.16% | 4,179,010 |
| Oct 21, 2025 | 2.98 | 2.98 | 2.79 | 2.91 | 2.91 | -4.59% | 3,911,600 |
| Oct 20, 2025 | 3.25 | 3.26 | 2.95 | 3.05 | 3.05 | 10.11% | 4,767,241 |
| Oct 17, 2025 | 2.74 | 2.79 | 2.65 | 2.77 | 2.77 | -0.72% | 5,712,748 |
| Oct 16, 2025 | 2.86 | 2.88 | 2.78 | 2.79 | 2.79 | -6.38% | 7,767,918 |
| Oct 15, 2025 | 3.00 | 3.03 | 2.93 | 2.98 | 2.98 | -2.30% | 12,052,885 |
| Oct 14, 2025 | 2.98 | 3.14 | 2.92 | 3.05 | 3.05 | -11.59% | 18,123,120 |
| Oct 13, 2025 | 3.70 | 3.71 | 3.34 | 3.45 | 3.45 | -0.86% | 5,911,300 |
| Oct 10, 2025 | 3.57 | 3.65 | 3.43 | 3.48 | 3.48 | -2.25% | 5,577,660 |
| Oct 9, 2025 | 3.72 | 3.72 | 3.53 | 3.56 | 3.56 | -4.81% | 6,460,405 |
| Oct 8, 2025 | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | -4.83% | 6,293,185 |
| Oct 7, 2025 | 4.13 | 4.22 | 3.87 | 3.93 | 3.93 | -2.72% | 6,100,195 |
| Oct 6, 2025 | 4.13 | 4.13 | 4.00 | 4.04 | 4.04 | -6.33% | 9,283,831 |
| Oct 3, 2025 | 4.30 | 4.36 | 4.22 | 4.31 | 4.31 | 2.47% | 6,199,295 |
| Oct 2, 2025 | 4.09 | 4.24 | 3.99 | 4.21 | 4.21 | 12.24% | 8,527,035 |
| Oct 1, 2025 | 3.94 | 3.94 | 3.70 | 3.75 | 3.75 | -5.23% | 7,903,264 |
| Sep 30, 2025 | 4.09 | 4.09 | 3.82 | 3.96 | 3.96 | 8.86% | 5,344,322 |
| Sep 29, 2025 | 3.63 | 3.65 | 3.47 | 3.64 | 3.64 | 0.41% | 4,971,401 |
| Sep 26, 2025 | 3.50 | 3.64 | 3.45 | 3.62 | 3.62 | 2.84% | 6,058,931 |