Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
4.090
+0.150 (3.81%)
Sep 19, 2025, 4:00 PM EDT
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |