Metaplanet Inc. (MTPLF)
OTCMKTS
· Delayed Price · Currency is USD
4.130
-0.130 (-3.05%)
May 14, 2025, 4:00 PM EDT
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.56 | 4.56 | 4.08 | 4.13 | 4.13 | -3.05% | 7,041,922 |
| May 13, 2025 | 4.48 | 4.65 | 4.08 | 4.26 | 4.26 | 6.77% | 11,712,578 |
| May 12, 2025 | 4.09 | 4.13 | 3.77 | 3.99 | 3.99 | 8.42% | 19,967,217 |
| May 9, 2025 | 3.73 | 3.80 | 3.61 | 3.68 | 3.68 | -1.34% | 4,918,223 |
| May 8, 2025 | 3.88 | 3.92 | 3.59 | 3.73 | 3.73 | 10.68% | 7,260,202 |
| May 7, 2025 | 3.96 | 3.96 | 3.33 | 3.37 | 3.37 | -6.83% | 4,883,319 |
| May 6, 2025 | 4.36 | 4.36 | 3.54 | 3.62 | 3.62 | -12.00% | 7,448,081 |
| May 5, 2025 | 3.45 | 4.70 | 3.45 | 4.11 | 4.11 | 15.94% | 6,935,275 |
| May 2, 2025 | 3.15 | 3.70 | 3.05 | 3.55 | 3.55 | 18.17% | 6,779,591 |
| May 1, 2025 | 3.17 | 3.17 | 2.80 | 3.00 | 3.00 | 5.26% | 5,447,459 |
| Apr 30, 2025 | 2.79 | 3.09 | 2.66 | 2.85 | 2.85 | 5.95% | 4,790,226 |
| Apr 29, 2025 | 2.50 | 2.78 | 2.45 | 2.69 | 2.69 | 5.28% | 3,288,347 |
| Apr 28, 2025 | 2.78 | 2.78 | 2.44 | 2.56 | 2.56 | 3.44% | 1,566,290 |
| Apr 25, 2025 | 2.44 | 2.60 | 2.31 | 2.47 | 2.47 | -4.26% | 1,215,254 |
| Apr 24, 2025 | 2.70 | 2.70 | 2.51 | 2.58 | 2.58 | -1.15% | 141,082 |
| 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 |