Metaplanet Inc. (MTPLF)

OTCMKTS · Delayed Price · Currency is USD
10.35
-0.58 (-5.31%)
Jun 26, 2025, 4:00 PM EDT

Metaplanet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202510.5010.6010.2310.3510.35-5.31%4,792,482
Jun 25, 202511.4011.4410.5010.9310.93-0.46%5,829,697
Jun 24, 202510.9911.1110.3510.9810.98-5.67%6,874,270
Jun 23, 202511.2411.7911.0811.6411.64-5.90%9,398,396
Jun 20, 202512.8512.8512.3712.3712.37-4.77%7,224,574
Jun 18, 202512.4313.3312.4312.9912.992.77%7,817,815
Jun 17, 202512.9013.0012.5012.6412.64-3.87%6,324,238
Jun 16, 202513.1813.3012.9413.1513.1518.25%9,839,750
Jun 13, 202510.9811.2510.6211.1211.12-0.63%7,277,611
Jun 12, 202511.0111.2710.8411.1911.196.88%5,384,276
Jun 11, 202510.7010.8010.3410.4710.47-3.20%7,460,873
Jun 10, 202511.2511.2510.2510.8210.82-6.52%10,704,554
Jun 9, 202511.5012.1711.4911.5711.57-0.69%14,309,564
Jun 6, 202510.7112.7410.5111.6511.6526.49%16,914,783
Jun 5, 20259.459.819.219.219.211.99%6,997,642
Jun 4, 20259.499.548.959.039.03-7.10%5,040,507
Jun 3, 20259.619.859.429.729.7216.27%7,338,387
Jun 2, 20258.208.628.058.368.3615.31%8,736,407
May 30, 20257.887.886.957.257.25-7.64%8,227,179
May 29, 20258.298.297.657.857.85-6.99%7,464,965
May 28, 20258.508.857.968.448.442.93%8,443,093
May 27, 20259.109.157.778.208.2016.98%11,281,881
May 23, 20256.058.105.587.017.01-22.96%28,274,318
May 22, 202511.3513.198.509.109.10-40.72%31,301,513
May 21, 202510.2116.0010.0215.3515.35107.71%30,732,293
May 20, 20257.057.796.337.397.3941.57%21,142,583
May 19, 20254.805.324.715.225.2219.04%16,603,678
May 16, 20254.354.414.264.394.396.95%8,179,577
May 15, 20254.304.304.024.104.10-0.73%6,094,625
May 14, 20254.564.564.084.134.13-3.05%7,041,922
May 13, 20254.484.654.084.264.266.77%11,712,578
May 12, 20254.094.133.773.993.998.42%19,967,217
May 9, 20253.733.803.613.683.68-1.34%4,918,223
May 8, 20253.883.923.593.733.7310.68%7,260,202
May 7, 20253.963.963.333.373.37-6.83%4,883,319
May 6, 20254.364.363.543.623.62-12.00%7,448,081
May 5, 20253.454.703.454.114.1115.94%6,935,275
May 2, 20253.153.703.053.553.5518.17%6,779,591
May 1, 20253.173.172.803.003.005.26%5,447,459
Apr 30, 20252.793.092.662.852.855.95%4,790,226
Apr 29, 20252.502.782.452.692.695.28%3,288,347
Apr 28, 20252.782.782.442.562.563.44%1,566,290
Apr 25, 20252.442.602.312.472.47-4.26%1,215,254
Apr 24, 20252.702.702.512.582.58-1.15%141,082
Apr 23, 20252.692.812.602.612.610.15%224,259
Apr 22, 20252.752.952.532.612.61-6.76%717,025
Apr 21, 20252.742.912.492.802.802.76%515,820
Apr 17, 20252.512.732.512.722.7210.57%455,116
Apr 16, 20252.482.842.442.462.46-5.38%383,475
Apr 15, 20252.672.682.582.602.60-5.45%745,905