Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
1.410
+0.020 (1.44%)
At close: Aug 7, 2026
MTPLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.50 | 1.50 | 1.37 | 1.41 | 1.41 | 1.44% | 489,291 |
| Aug 6, 2026 | 1.28 | 1.44 | 1.28 | 1.39 | 1.39 | 2.21% | 358,074 |
| Aug 5, 2026 | 1.41 | 1.45 | 1.35 | 1.36 | 1.36 | -2.16% | 267,698 |
| Aug 4, 2026 | 1.31 | 1.47 | 1.31 | 1.39 | 1.39 | -5.13% | 297,020 |
| Aug 3, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 4.65% | 684,668 |
| Jul 31, 2026 | 1.40 | 1.50 | 1.34 | 1.40 | 1.40 | 1.45% | 1,179,288 |
| Jul 30, 2026 | 1.33 | 1.42 | 1.33 | 1.38 | 1.38 | 4.55% | 504,879 |
| Jul 29, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -2.94% | 485,109 |
| Jul 28, 2026 | 1.35 | 1.50 | 1.31 | 1.36 | 1.36 | -1.16% | 1,449,607 |
| Jul 27, 2026 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 1.55% | 549,435 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -5.24% | 595,928 |
| Jul 23, 2026 | 1.56 | 1.64 | 1.42 | 1.43 | 1.43 | -7.74% | 245,195 |
| Jul 22, 2026 | 1.48 | 1.63 | 1.48 | 1.55 | 1.55 | 2.65% | 580,488 |
| Jul 21, 2026 | 1.38 | 1.67 | 1.38 | 1.51 | 1.51 | 8.63% | 851,426 |
| Jul 20, 2026 | 1.41 | 1.44 | 1.22 | 1.39 | 1.39 | - | 998,699 |
| Jul 17, 2026 | 1.26 | 1.46 | 1.26 | 1.39 | 1.39 | -2.11% | 352,125 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.96% | 844,363 |
| Jul 15, 2026 | 1.58 | 1.67 | 1.42 | 1.51 | 1.51 | -4.13% | 643,536 |
| Jul 14, 2026 | 1.50 | 1.58 | 1.46 | 1.58 | 1.58 | 11.23% | 465,297 |
| Jul 13, 2026 | 1.35 | 1.58 | 1.35 | 1.42 | 1.42 | -7.45% | 265,110 |
| Jul 10, 2026 | 1.45 | 1.58 | 1.45 | 1.53 | 1.53 | 4.01% | 631,940 |
| Jul 9, 2026 | 1.33 | 1.49 | 1.33 | 1.47 | 1.47 | 6.59% | 410,010 |
| Jul 8, 2026 | 1.21 | 1.43 | 1.21 | 1.38 | 1.38 | -1.43% | 474,176 |
| Jul 7, 2026 | 1.40 | 1.41 | 1.25 | 1.40 | 1.40 | - | 311,268 |
| Jul 6, 2026 | 1.38 | 1.45 | 1.33 | 1.40 | 1.40 | 5.74% | 648,224 |
| Jul 2, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | 4.25% | 676,590 |
| Jul 1, 2026 | 1.20 | 1.34 | 1.20 | 1.27 | 1.27 | 2.42% | 431,060 |
| Jun 30, 2026 | 1.29 | 1.34 | 1.20 | 1.24 | 1.24 | -5.34% | 435,220 |
| Jun 29, 2026 | 1.22 | 1.32 | 1.22 | 1.31 | 1.31 | 7.38% | 816,661 |
| Jun 26, 2026 | 1.28 | 1.30 | 1.20 | 1.22 | 1.22 | -5.06% | 1,007,885 |
| Jun 25, 2026 | 1.37 | 1.40 | 1.28 | 1.29 | 1.29 | -5.51% | 1,251,074 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.35 | 1.36 | 1.36 | -4.90% | 959,903 |
| Jun 23, 2026 | 1.45 | 1.53 | 1.35 | 1.43 | 1.43 | -5.92% | 502,781 |
| Jun 22, 2026 | 1.47 | 1.56 | 1.40 | 1.52 | 1.52 | 6.67% | 524,200 |
| Jun 18, 2026 | 1.57 | 1.57 | 1.42 | 1.43 | 1.43 | -9.24% | 570,651 |
| Jun 17, 2026 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -2.30% | 667,256 |
| Jun 16, 2026 | 1.48 | 1.65 | 1.48 | 1.61 | 1.61 | -3.19% | 567,765 |
| Jun 15, 2026 | 1.60 | 1.67 | 1.55 | 1.66 | 1.66 | 9.93% | 721,263 |
| Jun 12, 2026 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | 4.86% | 1,234,056 |
| Jun 11, 2026 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 0.70% | 796,765 |
| Jun 10, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 847,184 |
| Jun 9, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -2.70% | 802,192 |
| Jun 8, 2026 | 1.53 | 1.54 | 1.45 | 1.48 | 1.48 | 5.71% | 1,119,370 |
| Jun 5, 2026 | 1.40 | 1.51 | 1.39 | 1.40 | 1.40 | -8.50% | 1,701,422 |
| Jun 4, 2026 | 1.40 | 1.65 | 1.40 | 1.53 | 1.53 | -1.29% | 1,641,771 |
| Jun 3, 2026 | 1.53 | 1.64 | 1.53 | 1.55 | 1.55 | -3.13% | 1,593,360 |
| Jun 2, 2026 | 1.75 | 1.78 | 1.58 | 1.60 | 1.60 | -9.60% | 2,417,395 |
| Jun 1, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -2.53% | 1,189,095 |
| May 29, 2026 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | 0.89% | 2,460,921 |
| May 28, 2026 | 1.78 | 1.89 | 1.77 | 1.80 | 1.80 | -0.28% | 1,020,553 |