Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
3.480
-0.080 (-2.25%)
Oct 10, 2025, 4:00 PM EDT
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.47 | 3.52 | 3.52 | -6.88% | 6,852,366 |
| Sep 24, 2025 | 4.05 | 4.05 | 3.77 | 3.78 | 3.78 | -6.90% | 5,493,103 |
| Sep 23, 2025 | 4.37 | 4.38 | 4.02 | 4.06 | 4.06 | -1.26% | 2,377,021 |
| Sep 22, 2025 | 4.15 | 4.15 | 4.01 | 4.11 | 4.11 | 0.54% | 4,593,188 |
| Sep 19, 2025 | 4.43 | 4.45 | 4.05 | 4.09 | 4.09 | 3.81% | 5,887,570 |
| Sep 18, 2025 | 3.63 | 4.04 | 3.60 | 3.94 | 3.94 | -2.72% | 13,360,761 |
| Sep 17, 2025 | 4.17 | 4.17 | 4.00 | 4.05 | 4.05 | -4.26% | 5,933,457 |
| Sep 16, 2025 | 4.31 | 4.45 | 4.12 | 4.23 | 4.23 | -0.80% | 4,866,245 |
| Sep 15, 2025 | 4.45 | 4.45 | 4.22 | 4.26 | 4.26 | -0.84% | 4,719,392 |
| Sep 12, 2025 | 4.37 | 4.37 | 4.01 | 4.30 | 4.30 | -6.83% | 12,838,505 |
| Sep 11, 2025 | 4.51 | 4.65 | 4.41 | 4.62 | 4.62 | -12.10% | 6,995,850 |
| Sep 10, 2025 | 5.30 | 5.60 | 5.22 | 5.25 | 5.25 | 16.93% | 8,902,738 |
| Sep 9, 2025 | 4.24 | 4.54 | 4.17 | 4.49 | 4.49 | -2.81% | 8,918,518 |
| Sep 8, 2025 | 4.70 | 4.74 | 4.55 | 4.62 | 4.62 | -4.84% | 4,812,964 |
| Sep 5, 2025 | 4.95 | 5.14 | 4.79 | 4.86 | 4.86 | -1.62% | 3,993,763 |
| Sep 4, 2025 | 5.00 | 5.08 | 4.86 | 4.94 | 4.94 | -9.12% | 6,782,143 |
| Sep 3, 2025 | 5.70 | 5.70 | 5.40 | 5.43 | 5.43 | -7.50% | 3,453,256 |
| Sep 2, 2025 | 6.05 | 6.20 | 5.72 | 5.87 | 5.87 | -3.93% | 3,058,817 |
| Aug 29, 2025 | 6.22 | 6.23 | 5.95 | 6.11 | 6.11 | 0.83% | 2,810,653 |
| Aug 28, 2025 | 6.42 | 6.42 | 6.01 | 6.06 | 6.06 | -0.98% | 1,630,454 |
| 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 |