Metaplanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.18	2.21	1.82	1.86	1.86	-20.51%	7,210,342
Feb 4, 2026	2.45	2.55	2.25	2.34	2.34	-4.29%	2,962,023
Feb 3, 2026	2.66	2.67	2.36	2.45	2.45	-8.32%	3,016,655
Feb 2, 2026	2.59	2.77	2.58	2.67	2.67	-5.76%	2,225,041
Jan 30, 2026	2.70	3.06	2.70	2.83	2.83	2.17%	2,131,704
Jan 29, 2026	3.24	3.24	2.69	2.77	2.77	-10.62%	2,725,689
Jan 28, 2026	3.30	3.30	3.09	3.10	3.10	-3.31%	808,785
Jan 27, 2026	3.12	3.22	3.05	3.21	3.21	5.43%	1,453,347
Jan 26, 2026	2.96	3.33	2.96	3.04	3.04	-6.75%	2,347,676
Jan 23, 2026	3.53	3.54	3.18	3.26	3.26	1.56%	1,089,005
Jan 22, 2026	3.48	3.48	3.20	3.21	3.21	-3.60%	768,931
Jan 21, 2026	3.20	3.52	3.20	3.33	3.33	2.30%	2,183,963
Jan 20, 2026	3.60	3.60	3.19	3.26	3.26	-13.66%	2,366,187
Jan 16, 2026	3.69	3.85	3.69	3.77	3.77	-1.64%	920,277
Jan 15, 2026	3.97	3.97	3.80	3.83	3.83	-3.08%	1,121,117
Jan 14, 2026	3.75	3.97	3.71	3.96	3.96	12.68%	3,157,633
Jan 13, 2026	3.49	3.51	3.37	3.51	3.51	0.98%	2,611,208
Jan 12, 2026	3.44	3.50	3.32	3.48	3.48	4.38%	1,277,329
Jan 9, 2026	3.30	3.40	3.30	3.33	3.33	4.72%	2,104,509
Jan 8, 2026	3.30	3.30	3.11	3.18	3.18	-5.47%	2,076,354
Jan 7, 2026	3.16	3.40	3.16	3.36	3.36	5.12%	1,493,117
Jan 6, 2026	3.25	3.38	3.19	3.20	3.20	2.73%	3,193,186
Jan 5, 2026	2.89	3.12	2.89	3.12	3.12	19.17%	4,023,024
Jan 2, 2026	2.48	2.64	2.48	2.61	2.61	4.56%	2,040,819
Dec 31, 2025	2.51	2.58	2.49	2.50	2.50	-3.10%	3,179,199
Dec 30, 2025	2.85	2.85	2.55	2.58	2.58	-4.44%	3,775,959
Dec 29, 2025	2.85	3.00	2.67	2.70	2.70	-4.26%	4,222,296
Dec 26, 2025	2.96	2.96	2.68	2.82	2.82	-5.37%	1,991,930
Dec 24, 2025	2.97	3.01	2.92	2.98	2.98	1.88%	2,050,359
Dec 23, 2025	2.86	3.00	2.86	2.93	2.93	2.99%	10,927,694
Dec 22, 2025	2.78	2.91	2.78	2.84	2.84	2.16%	2,726,071
Dec 19, 2025	2.67	2.90	2.67	2.78	2.78	7.75%	1,528,855
Dec 18, 2025	2.60	2.67	2.53	2.58	2.58	2.38%	1,127,690
Dec 17, 2025	2.62	2.70	2.51	2.52	2.52	-2.96%	3,485,774
Dec 16, 2025	2.68	2.68	2.56	2.60	2.60	-1.63%	1,848,911
Dec 15, 2025	2.77	2.93	2.56	2.64	2.64	-3.65%	4,214,251
Dec 12, 2025	2.96	2.97	2.67	2.74	2.74	-1.62%	668,850
Dec 11, 2025	2.70	2.81	2.69	2.79	2.79	-8.84%	2,331,326
Dec 10, 2025	3.01	3.08	2.91	3.06	3.06	11.90%	1,755,219
Dec 9, 2025	2.63	2.77	2.56	2.73	2.73	7.48%	3,469,266
Dec 8, 2025	2.74	2.75	2.46	2.54	2.54	4.53%	1,631,971
Dec 5, 2025	2.70	2.70	2.41	2.43	2.43	-3.57%	1,336,896
Dec 4, 2025	2.70	2.70	2.50	2.52	2.52	0.80%	1,207,144
Dec 3, 2025	2.71	2.71	2.46	2.50	2.50	0.40%	1,700,332
Dec 2, 2025	2.44	2.54	2.37	2.49	2.49	4.62%	2,054,053
Dec 1, 2025	2.50	2.58	2.26	2.38	2.38	-10.19%	2,769,830
Nov 28, 2025	2.71	2.71	2.27	2.65	2.65	9.50%	1,846,917
Nov 26, 2025	2.30	2.45	2.30	2.42	2.42	4.90%	1,853,477
Nov 25, 2025	2.33	2.50	2.26	2.31	2.31	-2.25%	1,123,615
Nov 24, 2025	2.25	2.37	2.19	2.36	2.36	8.76%	2,446,565