Metaplanet Inc. (MTPLF)
OTCMKTS
· Delayed Price · Currency is USD
2.540
-0.070 (-2.68%)
Apr 24, 2025, 9:30 AM EDT
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.69 | 2.81 | 2.60 | 2.61 | 2.61 | 0.15% | 224,259 |
| Apr 22, 2025 | 2.75 | 2.95 | 2.53 | 2.61 | 2.61 | -6.76% | 717,025 |
| Apr 21, 2025 | 2.74 | 2.91 | 2.49 | 2.80 | 2.80 | 2.76% | 515,820 |
| Apr 17, 2025 | 2.51 | 2.73 | 2.51 | 2.72 | 2.72 | 10.57% | 455,116 |
| Apr 16, 2025 | 2.48 | 2.84 | 2.44 | 2.46 | 2.46 | -5.38% | 383,475 |
| Apr 15, 2025 | 2.67 | 2.68 | 2.58 | 2.60 | 2.60 | -5.45% | 745,905 |
| Apr 14, 2025 | 2.98 | 2.98 | 2.59 | 2.75 | 2.75 | -1.96% | 1,362,010 |
| Apr 11, 2025 | 2.53 | 2.92 | 2.50 | 2.81 | 2.81 | 20.39% | 516,008 |
| Apr 10, 2025 | 2.36 | 2.45 | 2.27 | 2.33 | 2.33 | -8.63% | 16,440 |
| Apr 9, 2025 | 2.25 | 2.69 | 2.20 | 2.55 | 2.55 | 10.39% | 193,963 |
| Apr 8, 2025 | 2.45 | 2.56 | 2.28 | 2.31 | 2.31 | 0.43% | 464,343 |
| Apr 7, 2025 | 2.54 | 2.54 | 1.61 | 2.30 | 2.30 | -14.02% | 356,135 |
| Apr 4, 2025 | 2.75 | 2.75 | 2.58 | 2.68 | 2.68 | -2.37% | 176,026 |
| Apr 3, 2025 | 2.83 | 2.83 | 2.56 | 2.74 | 2.74 | -3.52% | 189,751 |
| Apr 2, 2025 | 2.85 | 3.00 | 2.64 | 2.84 | 2.84 | -0.70% | 82,854 |
| Apr 1, 2025 | 3.00 | 3.26 | 2.74 | 2.86 | 2.86 | 0.35% | 100,957 |
| Mar 31, 2025 | 3.00 | 3.00 | 2.65 | 2.85 | 2.85 | -5.00% | 83,498 |
| Mar 28, 2025 | 3.43 | 3.60 | 2.55 | 3.00 | 3.00 | -9.37% | 148,085 |
| Mar 27, 2025 | 3.23 | 3.31 | 3.18 | 3.31 | 3.31 | 3.41% | 69,780 |
| Mar 26, 2025 | 3.40 | 3.42 | 3.20 | 3.20 | 3.20 | -5.85% | 73,780 |
| Mar 25, 2025 | 3.38 | 3.60 | 3.34 | 3.40 | 3.40 | -4.23% | 77,990 |
| Mar 24, 2025 | 3.60 | 4.33 | 3.40 | 3.55 | 3.55 | 7.84% | 165,660 |
| Mar 21, 2025 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | 18.42% | 83,650 |
| Mar 20, 2025 | 2.74 | 2.89 | 2.67 | 2.78 | 2.78 | 1.31% | 41,370 |
| Mar 19, 2025 | 2.77 | 2.80 | 2.58 | 2.74 | 2.74 | -3.14% | 25,880 |
| Mar 18, 2025 | 2.70 | 2.83 | 2.58 | 2.83 | 2.83 | -2.31% | 29,400 |
| Mar 17, 2025 | 3.14 | 3.14 | 2.65 | 2.90 | 2.90 | 3.06% | 79,640 |
| Mar 14, 2025 | 2.66 | 2.81 | 2.59 | 2.81 | 2.81 | 8.23% | 144,470 |
| Mar 13, 2025 | 2.90 | 3.08 | 2.60 | 2.60 | 2.60 | 5.31% | 199,840 |
| Mar 12, 2025 | 3.03 | 3.03 | 2.38 | 2.47 | 2.47 | 21.51% | 51,930 |
| Mar 11, 2025 | 2.60 | 2.99 | 2.03 | 2.03 | 2.03 | -11.19% | 91,120 |
| Mar 10, 2025 | 2.41 | 2.58 | 2.02 | 2.29 | 2.29 | -20.42% | 184,640 |
| Mar 7, 2025 | 2.80 | 3.29 | 2.80 | 2.88 | 2.88 | -3.04% | 44,660 |
| Mar 6, 2025 | 3.20 | 3.49 | 2.90 | 2.97 | 2.97 | 1.79% | 86,190 |
| Mar 5, 2025 | 3.26 | 3.26 | 2.83 | 2.91 | 2.91 | 8.61% | 258,000 |
| Mar 4, 2025 | 2.08 | 2.68 | 2.00 | 2.68 | 2.68 | 9.02% | 122,320 |
| Mar 3, 2025 | 2.99 | 3.89 | 2.36 | 2.46 | 2.46 | 30.37% | 300,980 |
| Feb 28, 2025 | 1.77 | 1.90 | 1.51 | 1.89 | 1.89 | -13.80% | 517,970 |
| Feb 27, 2025 | 2.73 | 2.73 | 2.17 | 2.19 | 2.19 | -25.16% | 137,250 |
| Feb 26, 2025 | 3.25 | 3.25 | 2.70 | 2.93 | 2.93 | -24.59% | 148,720 |
| Feb 25, 2025 | 3.99 | 3.99 | 3.77 | 3.88 | 3.88 | -4.22% | 174,270 |
| Feb 24, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -1.51% | 68,020 |
| Feb 21, 2025 | 4.25 | 4.38 | 4.10 | 4.11 | 4.11 | -3.27% | 174,010 |
| Feb 20, 2025 | 4.28 | 4.30 | 4.20 | 4.25 | 4.25 | 4.34% | 106,570 |
| Feb 19, 2025 | 4.10 | 4.15 | 4.02 | 4.07 | 4.07 | 1.80% | 181,400 |
| Feb 18, 2025 | 4.00 | 4.36 | 3.96 | 4.00 | 4.00 | 1.29% | 75,680 |
| Feb 14, 2025 | 4.25 | 4.25 | 3.90 | 3.95 | 3.95 | -8.41% | 114,690 |
| Feb 13, 2025 | 4.20 | 4.60 | 4.18 | 4.31 | 4.31 | -4.13% | 85,960 |
| Feb 12, 2025 | 4.65 | 4.80 | 4.30 | 4.50 | 4.50 | -8.63% | 241,020 |
| Feb 11, 2025 | 5.10 | 5.28 | 4.76 | 4.93 | 4.93 | 10.43% | 206,680 |