Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
1.390
-0.030 (-2.11%)
Jul 17, 2026, 3:58 PM EST
MTPLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |