Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
9.30
+0.12 (1.31%)
Jul 17, 2025, 4:00 PM EDT
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 9.23 | 9.41 | 9.07 | 9.30 | 9.30 | 1.31% | 3,993,546 |
| Jul 16, 2025 | 9.33 | 9.35 | 8.82 | 9.18 | 9.18 | -2.75% | 11,651,036 |
| Jul 15, 2025 | 9.86 | 9.90 | 9.31 | 9.44 | 9.44 | -10.35% | 10,187,518 |
| Jul 14, 2025 | 10.70 | 10.80 | 10.45 | 10.53 | 10.53 | -0.28% | 6,152,265 |
| Jul 11, 2025 | 10.84 | 10.87 | 10.53 | 10.56 | 10.56 | -0.85% | 5,135,839 |
| Jul 10, 2025 | 10.69 | 10.78 | 10.39 | 10.65 | 10.65 | -2.29% | 5,621,560 |
| Jul 9, 2025 | 11.09 | 11.39 | 10.60 | 10.90 | 10.90 | -1.09% | 6,377,627 |
| Jul 8, 2025 | 10.88 | 11.09 | 10.71 | 11.02 | 11.02 | 1.94% | 6,594,727 |
| Jul 7, 2025 | 10.78 | 10.96 | 10.67 | 10.81 | 10.81 | -1.64% | 4,832,324 |
| Jul 3, 2025 | 11.40 | 11.40 | 10.80 | 10.99 | 10.99 | -4.35% | 3,000,665 |
| Jul 2, 2025 | 11.20 | 11.57 | 10.97 | 11.49 | 11.49 | 4.17% | 4,343,562 |
| Jul 1, 2025 | 11.08 | 11.39 | 10.95 | 11.03 | 11.03 | -4.50% | 3,084,161 |
| Jun 30, 2025 | 11.53 | 11.80 | 11.40 | 11.55 | 11.55 | 11.49% | 4,841,402 |
| Jun 27, 2025 | 10.35 | 10.44 | 10.12 | 10.36 | 10.36 | 0.10% | 4,360,442 |
| Jun 26, 2025 | 10.50 | 10.60 | 10.23 | 10.35 | 10.35 | -5.31% | 4,792,482 |
| Jun 25, 2025 | 11.40 | 11.44 | 10.50 | 10.93 | 10.93 | -0.46% | 5,829,697 |
| Jun 24, 2025 | 10.99 | 11.11 | 10.35 | 10.98 | 10.98 | -5.67% | 6,874,270 |
| Jun 23, 2025 | 11.24 | 11.79 | 11.08 | 11.64 | 11.64 | -5.90% | 9,398,396 |
| Jun 20, 2025 | 12.85 | 12.85 | 12.37 | 12.37 | 12.37 | -4.77% | 7,224,574 |
| Jun 18, 2025 | 12.43 | 13.33 | 12.43 | 12.99 | 12.99 | 2.77% | 7,817,815 |
| Jun 17, 2025 | 12.90 | 13.00 | 12.50 | 12.64 | 12.64 | -3.87% | 6,324,238 |
| Jun 16, 2025 | 13.18 | 13.30 | 12.94 | 13.15 | 13.15 | 18.25% | 9,839,750 |
| Jun 13, 2025 | 10.98 | 11.25 | 10.62 | 11.12 | 11.12 | -0.63% | 7,277,611 |
| Jun 12, 2025 | 11.01 | 11.27 | 10.84 | 11.19 | 11.19 | 6.88% | 5,384,276 |
| Jun 11, 2025 | 10.70 | 10.80 | 10.34 | 10.47 | 10.47 | -3.20% | 7,460,873 |
| Jun 10, 2025 | 11.25 | 11.25 | 10.25 | 10.82 | 10.82 | -6.52% | 10,704,554 |
| Jun 9, 2025 | 11.50 | 12.17 | 11.49 | 11.57 | 11.57 | -0.69% | 14,309,564 |
| Jun 6, 2025 | 10.71 | 12.74 | 10.51 | 11.65 | 11.65 | 26.49% | 16,914,783 |
| 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 |