Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
9.21
+0.18 (1.99%)
Jun 5, 2025, 4:00 PM EDT

Metaplanet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20252.982.982.592.752.75-1.96%1,362,010
Apr 11, 20252.532.922.502.812.8120.39%516,008
Apr 10, 20252.362.452.272.332.33-8.63%16,440
Apr 9, 20252.252.692.202.552.5510.39%193,963
Apr 8, 20252.452.562.282.312.310.43%464,343
Apr 7, 20252.542.541.612.302.30-14.02%356,135
Apr 4, 20252.752.752.582.682.68-2.37%176,026
Apr 3, 20252.832.832.562.742.74-3.52%189,751
Apr 2, 20252.853.002.642.842.84-0.70%82,854
Apr 1, 20253.003.262.742.862.860.35%100,957
Mar 31, 20253.003.002.652.852.85-5.00%83,498
Mar 28, 20253.433.602.553.003.00-9.37%148,085
Mar 27, 20253.233.313.183.313.313.41%69,780
Mar 26, 20253.403.423.203.203.20-5.85%73,780