Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
1.816
+0.016 (0.89%)
At close: May 29, 2026
MTPLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | -0.82% | 1,154,473 |
| May 26, 2026 | 1.94 | 1.95 | 1.79 | 1.82 | 1.82 | -5.80% | 2,303,937 |
| May 22, 2026 | 1.98 | 1.99 | 1.90 | 1.93 | 1.93 | 2.22% | 1,465,805 |
| May 21, 2026 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -1.31% | 1,697,722 |
| May 20, 2026 | 1.94 | 2.00 | 1.82 | 1.92 | 1.92 | -1.28% | 887,200 |
| May 19, 2026 | 1.82 | 1.97 | 1.82 | 1.94 | 1.94 | 2.37% | 858,735 |
| May 18, 2026 | 2.10 | 2.10 | 1.88 | 1.90 | 1.90 | -5.25% | 1,342,409 |
| May 15, 2026 | 2.01 | 2.04 | 1.98 | 2.00 | 2.00 | - | 958,484 |
| May 14, 2026 | 1.95 | 2.10 | 1.95 | 2.00 | 2.00 | -1.23% | 2,699,822 |
| May 13, 2026 | 2.09 | 2.13 | 2.01 | 2.03 | 2.03 | -5.37% | 1,236,057 |
| May 12, 2026 | 2.23 | 2.23 | 2.10 | 2.14 | 2.14 | -4.04% | 1,157,449 |
| May 11, 2026 | 2.03 | 2.24 | 2.03 | 2.23 | 2.23 | - | 1,658,232 |
| May 8, 2026 | 2.21 | 2.25 | 2.08 | 2.23 | 2.23 | -0.45% | 338,974 |
| May 7, 2026 | 2.32 | 2.32 | 2.21 | 2.24 | 2.24 | 0.22% | 1,166,257 |
| May 6, 2026 | 2.35 | 2.35 | 2.20 | 2.24 | 2.24 | 1.60% | 836,709 |
| May 5, 2026 | 2.18 | 2.32 | 2.15 | 2.20 | 2.20 | 1.38% | 1,155,693 |
| May 4, 2026 | 2.19 | 2.19 | 2.01 | 2.17 | 2.17 | 1.88% | 753,154 |
| May 1, 2026 | 2.00 | 2.19 | 2.00 | 2.13 | 2.13 | 2.90% | 863,547 |
| Apr 30, 2026 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | 2.99% | 1,053,225 |
| Apr 29, 2026 | 2.04 | 2.15 | 2.00 | 2.01 | 2.01 | -0.99% | 691,001 |
| Apr 28, 2026 | 2.10 | 2.20 | 2.01 | 2.03 | 2.03 | -6.37% | 829,832 |
| Apr 27, 2026 | 2.36 | 2.37 | 2.00 | 2.17 | 2.17 | 1.78% | 780,550 |
| Apr 24, 2026 | 2.20 | 2.25 | 2.00 | 2.13 | 2.13 | -2.29% | 728,491 |
| Apr 23, 2026 | 2.19 | 2.21 | 2.01 | 2.18 | 2.18 | - | 627,776 |
| Apr 22, 2026 | 2.10 | 2.20 | 2.08 | 2.18 | 2.18 | 5.83% | 1,861,960 |
| Apr 21, 2026 | 2.14 | 2.16 | 2.04 | 2.06 | 2.06 | -3.74% | 2,467,065 |
| Apr 20, 2026 | 2.30 | 2.30 | 2.10 | 2.14 | 2.14 | -4.67% | 1,341,401 |
| Apr 17, 2026 | 2.12 | 2.30 | 2.12 | 2.25 | 2.24 | 4.41% | 2,112,982 |
| Apr 16, 2026 | 2.13 | 2.17 | 2.10 | 2.15 | 2.15 | 1.90% | 791,026 |
| Apr 15, 2026 | 2.10 | 2.12 | 2.04 | 2.11 | 2.11 | 0.48% | 844,629 |
| Apr 14, 2026 | 1.91 | 2.14 | 1.91 | 2.10 | 2.10 | 4.99% | 1,470,829 |
| Apr 13, 2026 | 2.15 | 2.15 | 1.93 | 2.00 | 2.00 | -1.23% | 915,613 |
| Apr 10, 2026 | 2.20 | 2.20 | 2.00 | 2.03 | 2.03 | 2.79% | 448,317 |
| Apr 9, 2026 | 1.90 | 2.00 | 1.90 | 1.97 | 1.97 | -1.50% | 727,122 |
| Apr 8, 2026 | 1.93 | 2.05 | 1.92 | 2.00 | 2.00 | 6.38% | 1,049,804 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -2.59% | 1,197,663 |
| Apr 6, 2026 | 1.80 | 1.95 | 1.80 | 1.93 | 1.93 | 2.66% | 1,202,275 |
| Apr 2, 2026 | 1.97 | 1.97 | 1.82 | 1.88 | 1.88 | -0.53% | 1,021,433 |
| Apr 1, 2026 | 1.93 | 2.00 | 1.89 | 1.89 | 1.89 | 0.53% | 1,005,940 |
| Mar 31, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 1.08% | 1,823,324 |
| Mar 30, 2026 | 1.80 | 1.93 | 1.80 | 1.86 | 1.86 | 2.20% | 1,362,364 |
| Mar 27, 2026 | 1.88 | 1.92 | 1.82 | 1.82 | 1.82 | -5.21% | 1,093,539 |
| Mar 26, 2026 | 1.99 | 2.00 | 1.88 | 1.92 | 1.92 | -3.52% | 765,549 |
| Mar 25, 2026 | 1.87 | 2.05 | 1.87 | 1.99 | 1.99 | 2.05% | 1,459,885 |
| Mar 24, 2026 | 1.98 | 2.00 | 1.91 | 1.95 | 1.95 | -3.94% | 1,242,278 |
| Mar 23, 2026 | 2.00 | 2.12 | 2.00 | 2.03 | 2.03 | 2.01% | 451,257 |
| Mar 20, 2026 | 2.00 | 2.11 | 1.97 | 1.99 | 1.99 | 1.02% | 850,765 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.92 | 1.97 | 1.97 | -2.96% | 2,284,766 |