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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.45 | 9.81 | 9.21 | 9.21 | 9.21 | 1.99% | 6,997,642 |
| Jun 4, 2025 | 9.49 | 9.54 | 8.95 | 9.03 | 9.03 | -7.10% | 5,040,507 |
| Jun 3, 2025 | 9.61 | 9.85 | 9.42 | 9.72 | 9.72 | 16.27% | 7,338,387 |
| Jun 2, 2025 | 8.20 | 8.62 | 8.05 | 8.36 | 8.36 | 15.31% | 8,736,407 |
| May 30, 2025 | 7.88 | 7.88 | 6.95 | 7.25 | 7.25 | -7.64% | 8,227,179 |
| May 29, 2025 | 8.29 | 8.29 | 7.65 | 7.85 | 7.85 | -6.99% | 7,464,965 |
| May 28, 2025 | 8.50 | 8.85 | 7.96 | 8.44 | 8.44 | 2.93% | 8,443,093 |
| May 27, 2025 | 9.10 | 9.15 | 7.77 | 8.20 | 8.20 | 16.98% | 11,281,881 |
| May 23, 2025 | 6.05 | 8.10 | 5.58 | 7.01 | 7.01 | -22.96% | 28,274,318 |
| May 22, 2025 | 11.35 | 13.19 | 8.50 | 9.10 | 9.10 | -40.72% | 31,301,513 |
| May 21, 2025 | 10.21 | 16.00 | 10.02 | 15.35 | 15.35 | 107.71% | 30,732,293 |
| May 20, 2025 | 7.05 | 7.79 | 6.33 | 7.39 | 7.39 | 41.57% | 21,142,583 |
| May 19, 2025 | 4.80 | 5.32 | 4.71 | 5.22 | 5.22 | 19.04% | 16,603,678 |
| May 16, 2025 | 4.35 | 4.41 | 4.26 | 4.39 | 4.39 | 6.95% | 8,179,577 |
| May 15, 2025 | 4.30 | 4.30 | 4.02 | 4.10 | 4.10 | -0.73% | 6,094,625 |
| 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 |