Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
1.800
-0.040 (-2.17%)
Sep 22, 2026, 3:59 PM EST
MTPLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.82 | 1.85 | 1.75 | 1.80 | 1.80 | -2.17% | 797,987 |
| Sep 21, 2026 | 1.83 | 1.88 | 1.80 | 1.84 | 1.84 | 9.52% | 1,904,205 |
| Sep 18, 2026 | 1.60 | 1.68 | 1.49 | 1.68 | 1.68 | 8.11% | 1,236,499 |
| Sep 17, 2026 | 1.48 | 1.62 | 1.48 | 1.55 | 1.55 | 0.26% | 288,271 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | -2.52% | 398,401 |
| Sep 15, 2026 | 1.48 | 1.61 | 1.48 | 1.59 | 1.59 | -1.85% | 811,323 |
| Sep 14, 2026 | 1.50 | 1.65 | 1.50 | 1.62 | 1.62 | -2.11% | 1,055,666 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.62 | 1.66 | 1.66 | 2.86% | 1,066,068 |
| Sep 10, 2026 | 1.51 | 1.64 | 1.51 | 1.61 | 1.61 | -1.89% | 926,536 |
| Sep 9, 2026 | 1.49 | 1.85 | 1.49 | 1.64 | 1.64 | 1.23% | 957,116 |
| Sep 8, 2026 | 1.71 | 1.80 | 1.55 | 1.62 | 1.62 | -10.25% | 3,464,532 |
| Sep 4, 2026 | 1.76 | 1.83 | 1.75 | 1.81 | 1.81 | -7.29% | 2,556,148 |
| Sep 3, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 4.12% | 3,454,942 |
| Sep 2, 2026 | 1.75 | 2.00 | 1.75 | 1.87 | 1.87 | -3.85% | 856,808 |
| Sep 1, 2026 | 2.00 | 2.08 | 1.91 | 1.95 | 1.94 | -2.76% | 830,380 |
| Aug 31, 2026 | 2.00 | 2.05 | 1.94 | 2.00 | 2.00 | - | 898,298 |
| Aug 28, 2026 | 2.06 | 2.10 | 1.96 | 2.00 | 2.00 | -0.22% | 1,119,706 |
| Aug 27, 2026 | 1.88 | 2.02 | 1.88 | 2.01 | 2.00 | 3.32% | 890,156 |
| Aug 26, 2026 | 1.94 | 1.96 | 1.88 | 1.94 | 1.94 | -3.00% | 979,063 |
| Aug 25, 2026 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | 0.25% | 997,217 |
| Aug 24, 2026 | 2.03 | 2.05 | 1.94 | 2.00 | 2.00 | -0.45% | 837,924 |
| Aug 21, 2026 | 1.86 | 2.04 | 1.86 | 2.00 | 2.00 | 16.51% | 1,316,064 |
| Aug 20, 2026 | 1.69 | 1.75 | 1.65 | 1.72 | 1.72 | 13.68% | 1,172,266 |
| Aug 19, 2026 | 1.40 | 1.54 | 1.25 | 1.51 | 1.51 | 2.93% | 1,179,154 |
| Aug 18, 2026 | 1.40 | 1.60 | 1.39 | 1.47 | 1.47 | 5.49% | 1,201,693 |
| Aug 17, 2026 | 1.24 | 1.55 | 1.24 | 1.39 | 1.39 | 1.72% | 365,280 |
| Aug 14, 2026 | 1.34 | 1.40 | 1.24 | 1.37 | 1.37 | - | 137,698 |
| Aug 13, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 344,719 |
| Aug 12, 2026 | 1.27 | 1.46 | 1.27 | 1.40 | 1.40 | -2.07% | 279,316 |
| Aug 11, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03% | 260,366 |
| Aug 10, 2026 | 1.40 | 1.46 | 1.33 | 1.43 | 1.43 | 1.42% | 411,119 |
| 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 |