Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
6.08
-0.04 (-0.65%)
Aug 28, 2025, 3:59 PM EDT
Metaplanet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 6.19 | 6.20 | 6.03 | 6.05 | - | -1.14% | 177,830 |
Aug 27, 2025 | 6.01 | 6.19 | 6.00 | 6.12 | 6.12 | 6.90% | 3,451,254 |
Aug 26, 2025 | 5.99 | 5.99 | 5.65 | 5.73 | 5.73 | -4.98% | 2,484,209 |
Aug 25, 2025 | 5.87 | 6.24 | 5.87 | 6.03 | 6.03 | 2.12% | 1,898,434 |
Aug 22, 2025 | 5.65 | 6.04 | 5.60 | 5.90 | 5.90 | 4.42% | 3,068,475 |
Aug 21, 2025 | 5.68 | 5.75 | 5.61 | 5.65 | 5.65 | -1.05% | 1,268,086 |
Aug 20, 2025 | 5.70 | 5.79 | 5.51 | 5.71 | 5.71 | -3.14% | 2,616,407 |
Aug 19, 2025 | 6.20 | 6.20 | 5.84 | 5.90 | 5.90 | -5.53% | 2,653,627 |
Aug 18, 2025 | 6.05 | 6.29 | 6.00 | 6.24 | 6.24 | 3.83% | 3,630,660 |
Aug 15, 2025 | 6.08 | 6.10 | 5.81 | 6.01 | 6.01 | -4.30% | 4,235,618 |
Aug 14, 2025 | 6.44 | 6.44 | 6.02 | 6.28 | 6.28 | -5.56% | 6,712,474 |
Aug 13, 2025 | 6.82 | 6.86 | 6.50 | 6.65 | 6.65 | 0.67% | 3,996,999 |
Aug 12, 2025 | 6.79 | 6.79 | 6.57 | 6.61 | 6.61 | -6.96% | 4,025,629 |
Aug 11, 2025 | 7.10 | 7.52 | 7.08 | 7.10 | 7.10 | 2.13% | 4,100,260 |
Aug 8, 2025 | 7.15 | 7.19 | 6.82 | 6.95 | 6.95 | 0.32% | 3,240,570 |
Aug 7, 2025 | 7.05 | 7.20 | 6.82 | 6.93 | 6.93 | 6.45% | 3,573,612 |
Aug 6, 2025 | 6.40 | 6.55 | 6.21 | 6.51 | 6.51 | 2.84% | 3,896,630 |
Aug 5, 2025 | 6.59 | 6.59 | 6.25 | 6.33 | 6.33 | -9.05% | 4,712,946 |
Aug 4, 2025 | 6.95 | 7.04 | 6.77 | 6.96 | 6.96 | -1.79% | 5,739,784 |
Aug 1, 2025 | 7.21 | 7.30 | 7.00 | 7.09 | 7.09 | -6.57% | 4,277,774 |
Jul 31, 2025 | 7.94 | 7.95 | 7.57 | 7.59 | 7.59 | -5.19% | 3,452,052 |
Jul 30, 2025 | 7.83 | 8.29 | 7.83 | 8.00 | 8.00 | 1.79% | 1,590,936 |
Jul 29, 2025 | 8.16 | 8.16 | 7.77 | 7.86 | 7.86 | -4.74% | 2,696,978 |
Jul 28, 2025 | 7.98 | 8.40 | 7.98 | 8.25 | 8.25 | 3.38% | 1,922,304 |
Jul 25, 2025 | 8.07 | 8.07 | 7.85 | 7.98 | 7.98 | -2.33% | 2,557,763 |
Jul 24, 2025 | 8.76 | 8.76 | 8.11 | 8.17 | 8.17 | -3.88% | 2,436,030 |
Jul 23, 2025 | 8.50 | 8.80 | 8.46 | 8.50 | 8.50 | 6.05% | 4,123,370 |
Jul 22, 2025 | 8.29 | 8.29 | 7.83 | 8.02 | 8.02 | -9.94% | 8,628,545 |
Jul 21, 2025 | 8.99 | 9.13 | 8.90 | 8.90 | 8.90 | -1.06% | 2,932,972 |
Jul 18, 2025 | 9.41 | 9.49 | 8.93 | 9.00 | 9.00 | -3.28% | 3,538,970 |
Jul 17, 2025 | 9.23 | 9.41 | 9.07 | 9.30 | 9.30 | 1.31% | 3,993,546 |
Jul 16, 2025 | 9.33 | 9.35 | 8.82 | 9.18 | 9.18 | -2.75% | 11,651,036 |
Jul 15, 2025 | 9.86 | 9.90 | 9.31 | 9.44 | 9.44 | -10.35% | 10,187,518 |
Jul 14, 2025 | 10.70 | 10.80 | 10.45 | 10.53 | 10.53 | -0.28% | 6,152,265 |
Jul 11, 2025 | 10.84 | 10.87 | 10.53 | 10.56 | 10.56 | -0.85% | 5,135,839 |
Jul 10, 2025 | 10.69 | 10.78 | 10.39 | 10.65 | 10.65 | -2.29% | 5,621,560 |
Jul 9, 2025 | 11.09 | 11.39 | 10.60 | 10.90 | 10.90 | -1.09% | 6,377,627 |
Jul 8, 2025 | 10.88 | 11.09 | 10.71 | 11.02 | 11.02 | 1.94% | 6,594,727 |
Jul 7, 2025 | 10.78 | 10.96 | 10.67 | 10.81 | 10.81 | -1.64% | 4,832,324 |
Jul 3, 2025 | 11.40 | 11.40 | 10.80 | 10.99 | 10.99 | -4.35% | 3,000,665 |
Jul 2, 2025 | 11.20 | 11.57 | 10.97 | 11.49 | 11.49 | 4.17% | 4,343,562 |
Jul 1, 2025 | 11.08 | 11.39 | 10.95 | 11.03 | 11.03 | -4.50% | 3,084,161 |
Jun 30, 2025 | 11.53 | 11.80 | 11.40 | 11.55 | 11.55 | 11.49% | 4,841,402 |
Jun 27, 2025 | 10.35 | 10.44 | 10.12 | 10.36 | 10.36 | 0.10% | 4,360,442 |
Jun 26, 2025 | 10.50 | 10.60 | 10.23 | 10.35 | 10.35 | -5.31% | 4,792,482 |
Jun 25, 2025 | 11.40 | 11.44 | 10.50 | 10.93 | 10.93 | -0.46% | 5,829,697 |
Jun 24, 2025 | 10.99 | 11.11 | 10.35 | 10.98 | 10.98 | -5.67% | 6,874,270 |
Jun 23, 2025 | 11.24 | 11.79 | 11.08 | 11.64 | 11.64 | -5.90% | 9,398,396 |
Jun 20, 2025 | 12.85 | 12.85 | 12.37 | 12.37 | 12.37 | -4.77% | 7,224,574 |
Jun 18, 2025 | 12.43 | 13.33 | 12.43 | 12.99 | 12.99 | 2.77% | 7,817,815 |