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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256.196.206.036.05--1.14%177,830
Aug 27, 20256.016.196.006.126.126.90%3,451,254
Aug 26, 20255.995.995.655.735.73-4.98%2,484,209
Aug 25, 20255.876.245.876.036.032.12%1,898,434
Aug 22, 20255.656.045.605.905.904.42%3,068,475
Aug 21, 20255.685.755.615.655.65-1.05%1,268,086
Aug 20, 20255.705.795.515.715.71-3.14%2,616,407
Aug 19, 20256.206.205.845.905.90-5.53%2,653,627
Aug 18, 20256.056.296.006.246.243.83%3,630,660
Aug 15, 20256.086.105.816.016.01-4.30%4,235,618
Aug 14, 20256.446.446.026.286.28-5.56%6,712,474
Aug 13, 20256.826.866.506.656.650.67%3,996,999
Aug 12, 20256.796.796.576.616.61-6.96%4,025,629
Aug 11, 20257.107.527.087.107.102.13%4,100,260
Aug 8, 20257.157.196.826.956.950.32%3,240,570
Aug 7, 20257.057.206.826.936.936.45%3,573,612
Aug 6, 20256.406.556.216.516.512.84%3,896,630
Aug 5, 20256.596.596.256.336.33-9.05%4,712,946
Aug 4, 20256.957.046.776.966.96-1.79%5,739,784
Aug 1, 20257.217.307.007.097.09-6.57%4,277,774
Jul 31, 20257.947.957.577.597.59-5.19%3,452,052
Jul 30, 20257.838.297.838.008.001.79%1,590,936
Jul 29, 20258.168.167.777.867.86-4.74%2,696,978
Jul 28, 20257.988.407.988.258.253.38%1,922,304
Jul 25, 20258.078.077.857.987.98-2.33%2,557,763
Jul 24, 20258.768.768.118.178.17-3.88%2,436,030
Jul 23, 20258.508.808.468.508.506.05%4,123,370
Jul 22, 20258.298.297.838.028.02-9.94%8,628,545
Jul 21, 20258.999.138.908.908.90-1.06%2,932,972
Jul 18, 20259.419.498.939.009.00-3.28%3,538,970
Jul 17, 20259.239.419.079.309.301.31%3,993,546
Jul 16, 20259.339.358.829.189.18-2.75%11,651,036
Jul 15, 20259.869.909.319.449.44-10.35%10,187,518
Jul 14, 202510.7010.8010.4510.5310.53-0.28%6,152,265
Jul 11, 202510.8410.8710.5310.5610.56-0.85%5,135,839
Jul 10, 202510.6910.7810.3910.6510.65-2.29%5,621,560
Jul 9, 202511.0911.3910.6010.9010.90-1.09%6,377,627
Jul 8, 202510.8811.0910.7111.0211.021.94%6,594,727
Jul 7, 202510.7810.9610.6710.8110.81-1.64%4,832,324
Jul 3, 202511.4011.4010.8010.9910.99-4.35%3,000,665
Jul 2, 202511.2011.5710.9711.4911.494.17%4,343,562
Jul 1, 202511.0811.3910.9511.0311.03-4.50%3,084,161
Jun 30, 202511.5311.8011.4011.5511.5511.49%4,841,402
Jun 27, 202510.3510.4410.1210.3610.360.10%4,360,442
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