MetaStat, Inc. (MTST)
OTCMKTS · Delayed Price · Currency is USD
0.0544
+0.0534 (5,340.00%)
At close: Sep 2, 2026
MetaStat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.00% | 200 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 42.86% | 311 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 133 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 7,598 |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 75.00% | 3,500 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 30,015 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 933 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.76% | 1,000 |
| Jun 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 42.00% | 700 |
| Jun 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 95,168 |
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,000 |
| Nov 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.67% | 2,292 |
| Oct 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | 46,807 |
| Oct 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 2,000 |
| Oct 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Sep 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 5,000 |
| Sep 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 85,000 |
| Aug 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 7,000 |
| Jul 27, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00% | 113 |
| May 31, 2022 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 200 |
| Feb 18, 2022 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.00% | 141,835 |
| Dec 20, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.67% | 7,273 |
| Sep 24, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 77,191 |
| Sep 23, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -47.83% | 2,000 |
| Aug 23, 2021 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -34.66% | 1,100 |
| Aug 20, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 46.67% | 27,590 |
| Aug 19, 2021 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 100.00% | 300 |
| Aug 13, 2021 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -69.39% | 25,360 |
| Aug 12, 2021 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 96.00% | 189,988 |
| Aug 5, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 78.57% | 20,000 |
| Aug 4, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.45% | 40,000 |
| Aug 2, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.45% | 125,000 |
| Jul 26, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 154,219 |
| Jul 23, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.06% | 154,219 |
| Jul 20, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.79% | 85,000 |
| Jun 29, 2021 | 0.08 | 0.08 | 0.00 | 0.00 | 0.00 | -90.33% | 113,165 |
| Jun 28, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.00% | 19,691 |
| Jun 2, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,309 |
| Jun 1, 2021 | 0.01 | 0.03 | 0.00 | 0.00 | 0.00 | -83.64% | 37,309 |
| May 21, 2021 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 65.00% | 9,608 |
| May 20, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.51% | 20,300 |
| Apr 19, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.69% | 300 |
| Apr 16, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.95% | 666 |
| Apr 8, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 42.76% | 593 |
| Mar 25, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -49.12% | 10,100 |
| Mar 24, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -41.24% | 600 |
| Mar 23, 2021 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 246.43% | 31,700 |
| Mar 5, 2021 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | 3.70% | 2,600 |
| Feb 22, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.82% | 44,948 |