Skip to main content
logo
Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
2.240
+0.040 (1.82%)
May 6, 2026, 10:36 AM EST

MTPLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20262.182.322.152.202.201.38%1,155,693
May 4, 20262.192.192.012.172.171.88%753,154
May 1, 20262.002.192.002.132.132.90%863,547
Apr 30, 20262.012.092.012.072.072.99%1,053,225
Apr 29, 20262.042.152.002.012.01-0.99%691,001
Apr 28, 20262.102.202.012.032.03-6.37%829,832
Apr 27, 20262.362.372.002.172.171.78%780,550
Apr 24, 20262.202.252.002.132.13-2.29%728,491
Apr 23, 20262.192.212.012.182.18-627,776
Apr 22, 20262.102.202.082.182.185.83%1,861,960
Apr 21, 20262.142.162.042.062.06-3.74%2,467,065
Apr 20, 20262.302.302.102.142.14-4.68%1,341,401
Apr 17, 20262.122.302.122.252.244.42%2,112,982
Apr 16, 20262.132.172.102.152.151.90%791,026
Apr 15, 20262.102.122.042.112.110.48%844,629
Apr 14, 20261.912.141.912.102.105.00%1,470,829
Apr 13, 20262.152.151.932.002.00-1.23%915,613
Apr 10, 20262.202.202.002.032.032.79%448,317
Apr 9, 20261.902.001.901.971.97-1.50%727,122
Apr 8, 20261.932.051.922.002.006.38%1,049,804
Apr 7, 20261.901.901.841.881.88-2.59%1,197,663
Apr 6, 20261.801.951.801.931.932.66%1,202,275
Apr 2, 20261.971.971.821.881.88-0.53%1,021,433
Apr 1, 20261.932.001.891.891.890.53%1,005,940
Mar 31, 20261.801.891.801.881.881.08%1,823,324
Mar 30, 20261.801.931.801.861.862.20%1,362,364
Mar 27, 20261.881.921.821.821.82-5.21%1,093,539
Mar 26, 20261.992.001.881.921.92-3.52%765,549
Mar 25, 20261.872.051.871.991.992.05%1,459,885
Mar 24, 20261.982.001.911.951.95-3.94%1,242,278
Mar 23, 20262.002.122.002.032.032.01%451,257
Mar 20, 20262.002.111.971.991.991.02%850,765
Mar 19, 20262.022.021.921.971.97-2.96%2,284,766
Mar 18, 20262.202.202.012.032.03-8.56%1,664,873
Mar 17, 20262.112.262.112.222.22-7.11%2,956,397
Mar 16, 20262.342.482.342.392.392.58%998,640
Mar 13, 20262.442.472.322.332.335.91%845,538
Mar 12, 20262.252.282.112.202.20-3.93%397,185
Mar 11, 20262.252.382.152.292.295.53%478,918
Mar 10, 20262.362.382.142.172.171.40%734,371
Mar 9, 20262.172.202.012.142.141.90%520,628
Mar 6, 20262.012.142.012.102.10-3.23%596,095
Mar 5, 20262.212.342.112.172.17-1.81%1,063,219
Mar 4, 20262.352.352.122.212.215.89%1,328,371
Mar 3, 20262.102.131.972.092.09-3.82%858,049
Mar 2, 20261.902.191.892.172.179.05%1,190,892
Feb 27, 20262.032.101.981.991.99-3.40%754,894
Feb 26, 20262.092.132.022.062.06-1.44%1,104,417
Feb 25, 20261.982.121.962.092.095.56%4,510,656
Feb 24, 20261.921.981.901.981.981.02%937,741