Metaplanet Inc. (MTPLF)
OTCMKTS · Delayed Price · Currency is USD
1.650
-0.007 (-0.43%)
At close: Oct 27, 2026
MTPLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.43% | 251,397 |
| Oct 26, 2026 | 1.60 | 1.67 | 1.56 | 1.66 | 1.66 | -0.17% | 666,123 |
| Oct 23, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | 0.30% | 400,135 |
| Oct 22, 2026 | 1.65 | 1.71 | 1.64 | 1.66 | 1.66 | -6.50% | 235,514 |
| Oct 21, 2026 | 1.70 | 1.79 | 1.60 | 1.77 | 1.77 | 7.27% | 521,606 |
| Oct 20, 2026 | 1.50 | 1.69 | 1.50 | 1.65 | 1.65 | -0.31% | 310,540 |
| Oct 19, 2026 | 1.60 | 1.67 | 1.55 | 1.66 | 1.66 | 1.53% | 388,762 |
| Oct 16, 2026 | 1.59 | 1.73 | 1.59 | 1.63 | 1.63 | -2.67% | 928,287 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.50 | 1.68 | 1.68 | 0.30% | 506,217 |
| Oct 14, 2026 | 1.55 | 1.70 | 1.55 | 1.67 | 1.67 | 1.83% | 969,743 |
| Oct 13, 2026 | 1.62 | 1.73 | 1.62 | 1.64 | 1.64 | 0.61% | 558,899 |
| Oct 12, 2026 | 1.62 | 1.67 | 1.50 | 1.63 | 1.63 | -1.21% | 170,447 |
| Oct 9, 2026 | 1.60 | 1.69 | 1.58 | 1.65 | 1.65 | 3.12% | 702,310 |
| Oct 8, 2026 | 1.74 | 1.74 | 1.56 | 1.60 | 1.60 | -8.05% | 999,905 |
| Oct 7, 2026 | 1.81 | 2.00 | 1.71 | 1.74 | 1.74 | -2.25% | 460,728 |
| Oct 6, 2026 | 2.00 | 2.00 | 1.78 | 1.78 | 1.78 | -1.11% | 1,075,617 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.73 | 1.80 | 1.80 | -0.88% | 1,165,353 |
| Oct 2, 2026 | 2.10 | 2.10 | 1.70 | 1.82 | 1.82 | -6.39% | 1,006,586 |
| Oct 1, 2026 | 1.85 | 1.95 | 1.85 | 1.94 | 1.94 | 7.18% | 600,650 |
| Sep 30, 2026 | 1.82 | 1.90 | 1.80 | 1.81 | 1.81 | 1.12% | 225,939 |
| Sep 29, 2026 | 1.65 | 1.84 | 1.65 | 1.79 | 1.79 | -0.56% | 277,631 |
| Sep 28, 2026 | 1.85 | 1.92 | 1.77 | 1.80 | 1.80 | -0.83% | 266,917 |
| Sep 25, 2026 | 1.87 | 1.87 | 1.69 | 1.82 | 1.82 | 0.83% | 257,204 |
| Sep 24, 2026 | 1.55 | 1.82 | 1.55 | 1.80 | 1.80 | 2.27% | 222,102 |
| Sep 23, 2026 | 1.80 | 1.84 | 1.71 | 1.76 | 1.76 | -2.22% | 535,937 |
| 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 |