Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
1.990
+0.040 (2.05%)
At close: Mar 25, 2026
MTPLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.87 | 2.05 | 1.87 | 1.99 | 1.99 | 2.05% | 1,459,885 |
| Mar 24, 2026 | 1.98 | 2.00 | 1.91 | 1.95 | 1.95 | -3.94% | 1,242,278 |
| Mar 23, 2026 | 2.00 | 2.12 | 2.00 | 2.03 | 2.03 | 2.01% | 451,257 |
| Mar 20, 2026 | 2.00 | 2.11 | 1.97 | 1.99 | 1.99 | 1.02% | 850,765 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.92 | 1.97 | 1.97 | -2.96% | 2,284,766 |
| Mar 18, 2026 | 2.20 | 2.20 | 2.01 | 2.03 | 2.03 | -8.56% | 1,664,873 |
| Mar 17, 2026 | 2.11 | 2.26 | 2.11 | 2.22 | 2.22 | -7.11% | 2,956,397 |
| Mar 16, 2026 | 2.34 | 2.48 | 2.34 | 2.39 | 2.39 | 2.58% | 998,640 |
| Mar 13, 2026 | 2.44 | 2.47 | 2.32 | 2.33 | 2.33 | 5.91% | 845,538 |
| Mar 12, 2026 | 2.25 | 2.28 | 2.11 | 2.20 | 2.20 | -3.93% | 397,185 |
| Mar 11, 2026 | 2.25 | 2.38 | 2.15 | 2.29 | 2.29 | 5.53% | 478,918 |
| Mar 10, 2026 | 2.36 | 2.38 | 2.14 | 2.17 | 2.17 | 1.40% | 734,371 |
| Mar 9, 2026 | 2.17 | 2.20 | 2.01 | 2.14 | 2.14 | 1.90% | 520,628 |
| Mar 6, 2026 | 2.01 | 2.14 | 2.01 | 2.10 | 2.10 | -3.23% | 596,095 |
| Mar 5, 2026 | 2.21 | 2.34 | 2.11 | 2.17 | 2.17 | -1.81% | 1,063,219 |
| Mar 4, 2026 | 2.35 | 2.35 | 2.12 | 2.21 | 2.21 | 5.89% | 1,328,371 |
| Mar 3, 2026 | 2.10 | 2.13 | 1.97 | 2.09 | 2.09 | -3.82% | 858,049 |
| Mar 2, 2026 | 1.90 | 2.19 | 1.89 | 2.17 | 2.17 | 9.05% | 1,190,892 |
| Feb 27, 2026 | 2.03 | 2.10 | 1.98 | 1.99 | 1.99 | -3.40% | 754,894 |
| Feb 26, 2026 | 2.09 | 2.13 | 2.02 | 2.06 | 2.06 | -1.44% | 1,104,417 |
| Feb 25, 2026 | 1.98 | 2.12 | 1.96 | 2.09 | 2.09 | 5.56% | 4,510,656 |
| Feb 24, 2026 | 1.92 | 1.98 | 1.90 | 1.98 | 1.98 | 1.02% | 937,741 |
| Feb 23, 2026 | 2.03 | 2.03 | 1.92 | 1.96 | 1.96 | -3.92% | 1,016,869 |
| Feb 20, 2026 | 2.07 | 2.08 | 1.99 | 2.04 | 2.04 | 0.99% | 723,734 |
| Feb 19, 2026 | 2.10 | 2.15 | 1.95 | 2.02 | 2.02 | -2.88% | 2,187,056 |
| Feb 18, 2026 | 2.16 | 2.20 | 2.01 | 2.08 | 2.08 | -4.81% | 1,693,062 |
| Feb 17, 2026 | 2.15 | 2.35 | 2.15 | 2.19 | 2.19 | -3.32% | 627,716 |
| Feb 13, 2026 | 2.30 | 2.30 | 2.16 | 2.26 | 2.26 | 5.61% | 1,110,818 |
| Feb 12, 2026 | 2.11 | 2.31 | 2.11 | 2.14 | 2.14 | -3.60% | 942,588 |
| Feb 11, 2026 | 2.30 | 2.34 | 2.16 | 2.22 | 2.22 | -3.48% | 1,260,644 |
| Feb 10, 2026 | 2.56 | 2.57 | 2.25 | 2.30 | 2.30 | -2.95% | 883,072 |
| Feb 9, 2026 | 2.45 | 2.50 | 2.21 | 2.37 | 2.37 | -5.20% | 1,870,548 |
| Feb 6, 2026 | 2.27 | 2.55 | 2.21 | 2.50 | 2.50 | 34.41% | 3,816,276 |
| Feb 5, 2026 | 2.18 | 2.21 | 1.82 | 1.86 | 1.86 | -20.51% | 7,210,342 |
| Feb 4, 2026 | 2.45 | 2.55 | 2.25 | 2.34 | 2.34 | -4.29% | 2,962,023 |
| Feb 3, 2026 | 2.66 | 2.67 | 2.36 | 2.45 | 2.45 | -8.32% | 3,016,655 |
| Feb 2, 2026 | 2.59 | 2.77 | 2.58 | 2.67 | 2.67 | -5.76% | 2,225,041 |
| Jan 30, 2026 | 2.70 | 3.06 | 2.70 | 2.83 | 2.83 | 2.17% | 2,131,704 |
| Jan 29, 2026 | 3.24 | 3.24 | 2.69 | 2.77 | 2.77 | -10.62% | 2,725,689 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.09 | 3.10 | 3.10 | -3.31% | 808,785 |
| Jan 27, 2026 | 3.12 | 3.22 | 3.05 | 3.21 | 3.21 | 5.43% | 1,453,347 |
| Jan 26, 2026 | 2.96 | 3.33 | 2.96 | 3.04 | 3.04 | -6.75% | 2,347,676 |
| Jan 23, 2026 | 3.53 | 3.54 | 3.18 | 3.26 | 3.26 | 1.56% | 1,089,005 |
| Jan 22, 2026 | 3.48 | 3.48 | 3.20 | 3.21 | 3.21 | -3.60% | 768,931 |
| Jan 21, 2026 | 3.20 | 3.52 | 3.20 | 3.33 | 3.33 | 2.30% | 2,183,963 |
| Jan 20, 2026 | 3.60 | 3.60 | 3.19 | 3.26 | 3.26 | -13.66% | 2,366,187 |
| Jan 16, 2026 | 3.69 | 3.85 | 3.69 | 3.77 | 3.77 | -1.64% | 920,277 |
| Jan 15, 2026 | 3.97 | 3.97 | 3.80 | 3.83 | 3.83 | -3.08% | 1,121,117 |
| Jan 14, 2026 | 3.75 | 3.97 | 3.71 | 3.96 | 3.96 | 12.68% | 3,157,633 |
| Jan 13, 2026 | 3.49 | 3.51 | 3.37 | 3.51 | 3.51 | 0.98% | 2,611,208 |