Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Metaplanet Inc. (MTPLF)

Compare
24.69
-0.29
(-1.15%)
At close: March 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202530.2630.2623.7524.6924.695,193
Mar 11, 202526.0029.9220.3220.3220.329,112
Mar 10, 202524.1025.7520.2422.8822.8818,464
Mar 7, 202528.0032.8628.0028.7528.754,466
Mar 6, 202532.0034.9029.0129.6529.658,619
Mar 5, 202529.0032.5928.3029.1329.1325,800
Mar 4, 202520.7526.8220.0126.8226.8212,232
Mar 3, 202529.9238.9323.6224.6024.6030,098
Feb 28, 202517.6919.0015.1018.8718.8751,797
Feb 27, 202527.3327.3321.7021.8921.8913,725
Feb 26, 202532.4632.4627.0029.2529.2514,872
Feb 25, 202539.8839.8837.7038.7938.7917,427
Feb 24, 202541.9941.9940.5040.5040.506,802
Feb 21, 202542.4843.8241.0041.1241.1217,401
Feb 20, 202542.8342.9842.0042.5142.5110,657
Feb 19, 202541.0041.5040.2440.7440.7418,140
Feb 18, 202540.0043.5939.5740.0340.037,568
Feb 14, 202542.5042.5039.0039.5139.5111,469
Feb 13, 202542.0046.0041.8043.1443.148,596
Feb 12, 202546.5048.0043.0045.0045.0024,102
Feb 11, 202550.9852.7547.5449.2549.2520,668
Feb 10, 202541.3544.6041.3544.6044.6015,765
Feb 7, 202538.0038.0036.0038.0038.002,569
Feb 6, 202536.0336.0335.6636.0036.0016,731
Feb 5, 202534.0035.0033.6135.0035.002,706
Feb 4, 202533.6134.0231.0031.0031.002,225
Feb 3, 202530.3330.3527.0029.3429.342,665
Jan 31, 202530.3033.0030.3032.2632.261,340
Jan 30, 202529.3029.3229.3029.3229.32569
Jan 29, 202528.4829.0028.4828.5028.504,121
Jan 28, 202528.0028.0026.1027.7527.756,227
Jan 27, 202527.0027.0025.5025.5025.501,195
Jan 24, 202526.8528.5026.8527.8527.85888
Jan 23, 202527.0028.0226.0026.6326.633,018
Jan 22, 202529.0029.8527.8627.8927.893,132
Jan 21, 202530.0031.8228.4131.7031.705,063
Jan 17, 202527.3829.8227.3828.9928.992,403
Jan 16, 202522.6123.7522.2523.7523.751,615
Jan 15, 202524.5024.5022.6122.6122.61695
Jan 14, 202523.3123.5023.3123.5023.501,887
Jan 13, 202522.6522.6520.2120.2120.211,489
Jan 10, 202520.6623.0420.6622.9122.919,590
Jan 8, 202522.5822.5822.5822.5822.58432
Jan 7, 202526.5326.5323.8323.8323.833,796
Jan 6, 202522.7025.5122.7023.2423.2417,358
Jan 3, 202522.3723.0022.3722.7022.706,628
Jan 2, 202522.7522.7521.0022.3722.374,713
Dec 31, 202422.5023.0022.4023.0023.001,685
Dec 30, 202422.5023.2522.2823.2523.251,349
Dec 27, 202422.0023.0022.0022.7522.758,037
Dec 26, 202422.0023.0022.0022.7522.752,323
Dec 24, 202422.0222.9121.0021.3021.308,667
Dec 23, 202423.2525.5022.2524.0024.0013,237
Dec 20, 202424.8024.8022.5023.2523.2511,509
Dec 19, 202427.0027.0023.6923.6923.6914,253
Dec 18, 202426.3226.3224.0026.3126.311,388
Dec 17, 202426.3126.3126.3126.3126.31-
Dec 16, 202426.3026.5026.3026.3126.312,679
Dec 13, 202424.0124.0121.8021.9521.952,423
Dec 12, 202421.9522.0021.9522.0022.001,501
Dec 11, 202419.7519.7519.5519.5519.551,341
Dec 10, 202417.8017.8017.4517.4517.451,445
Dec 9, 202419.0019.0018.4519.0019.001,550
Dec 6, 202418.5518.5518.5518.5518.55568
Dec 5, 202419.0019.0019.0019.0019.00537
Dec 4, 202416.0016.0015.5515.5515.551,666
Dec 3, 202416.0016.5016.0016.5016.50328
Dec 2, 202416.3616.3616.3616.3616.364,279
Nov 29, 202415.5016.0015.5016.0016.00201
Nov 27, 202416.0016.0015.2615.2615.26241
Nov 26, 202416.0016.0016.0016.0016.00-
Nov 25, 202417.2517.2516.0016.0016.0028,200

Related Tickers

CMPGY Compass Group PLC
34.05
-0.12%
 
JUBLFOOD.NS Jubilant FoodWorks Limited
599.80
-0.52%
 
ODD.V Odd Burger Corporation
0.2450
0.00%
 
REBN Reborn Coffee, Inc.
3.9500
0.00%
 
HFG.DE HelloFresh SE
8.30
+1.27%
 
YUMC Yum China Holdings, Inc.
49.33
+0.45%
 
ARCO Arcos Dorados Holdings Inc.
8.22
+5.38%
 
PZZA Papa John's International, Inc.
43.97
-5.03%
 
LOCO El Pollo Loco Holdings, Inc.
10.51
-0.85%
 
PBPB Potbelly Corporation
9.73
+0.31%