Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Metaplanet Inc. (MTPLF)

3.5450
+0.0150
+(0.42%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.15003.70003.05003.54503.54506,779,546
May 1, 20253.17003.17002.80003.00003.00005,447,459
Apr 30, 20252.79003.09002.66002.85002.85004,790,226
Apr 29, 20252.50002.77502.45002.69002.69003,288,347
Apr 28, 20252.78002.78002.44002.55502.55501,566,290
Apr 25, 20252.44002.60002.31002.47002.47001,215,254
Apr 24, 20252.70002.70002.51002.58002.5800141,082
Apr 23, 20252.69002.81002.60002.61002.6100224,259
Apr 22, 20252.75002.95002.53002.60602.6060717,025
Apr 21, 20252.74002.91002.49002.79502.7950515,820
Apr 17, 20252.51002.73002.51002.72002.7200455,116
Apr 16, 20252.48002.84002.44002.46002.4600383,475
Apr 15, 20252.67002.68002.58002.60002.6000745,905
Apr 14, 20252.98002.98002.59002.75002.75001,362,010
Apr 11, 20252.52502.92002.50002.80502.8050516,008
Apr 10, 20252.35502.45002.27002.33002.330016,440
Apr 9, 20252.25002.69002.19502.55002.5500193,963
Apr 8, 20252.44502.56002.28002.31002.3100464,343
Apr 7, 20252.54002.54001.61002.30002.3000356,135
Apr 4, 20252.75002.75002.58002.67502.6750176,026
Apr 3, 20252.83002.83002.55502.74002.7400189,751
Apr 2, 20252.85003.00002.64002.84002.840082,854
Apr 1, 20253.00003.26002.74002.86002.8600100,957
Mar 31, 20253.00003.00002.65002.85002.850083,498
Mar 28, 2025 10:1 Stock Splits
Mar 28, 20253.36723.60002.55003.00003.0000148,085
Mar 27, 20253.23003.31003.18003.31003.310069,780
Mar 26, 20253.40003.41603.20003.20103.201073,780
Mar 25, 20253.38003.60003.33953.40003.400077,990
Mar 24, 20253.60004.33303.40003.55003.5500165,660
Mar 21, 20253.15003.29243.15003.29153.291583,650
Mar 20, 20252.73752.89002.67252.78002.780041,370
Mar 19, 20252.77002.80002.57582.74422.744225,880
Mar 18, 20252.69502.83302.57502.83302.833029,400
Mar 17, 20253.14203.14202.64892.90002.900079,640
Mar 14, 20252.66002.81402.59002.81402.8140144,470
Mar 13, 20252.90003.07802.60002.60002.6000199,840
Mar 12, 20253.02603.02602.37452.46932.469351,930
Mar 11, 20252.60002.99202.03202.03202.032091,120
Mar 10, 20252.40982.57502.02402.28802.2880184,640
Mar 7, 20252.80003.28602.80002.87502.875044,660
Mar 6, 20253.20003.49002.90102.96512.965186,190
Mar 5, 20252.90003.25902.83002.91262.9126258,000
Mar 4, 20252.07502.68202.00102.68202.6820122,320
Mar 3, 20252.99253.89302.36202.46002.4600300,980
Feb 28, 20251.76901.90001.51001.88671.8867517,970
Feb 27, 20252.73302.73302.17002.18862.1886137,250
Feb 26, 20253.24603.24602.70002.92532.9253148,720
Feb 25, 20253.98803.98803.77003.87903.8790174,270
Feb 24, 20254.19904.19904.05004.05004.050068,020
Feb 21, 20254.24804.38204.10004.11204.1120174,010
Feb 20, 20254.28254.29804.20004.25104.2510106,570
Feb 19, 20254.10004.15004.02404.07404.0740181,400
Feb 18, 20254.00004.35903.95704.00254.002575,680
Feb 14, 20254.25004.25003.90003.95103.9510114,690
Feb 13, 20254.20004.60004.18004.31404.314085,960
Feb 12, 20254.65004.80004.30004.50004.5000241,020
Feb 11, 20255.09805.27504.75454.92504.9250206,680
Feb 10, 20254.13504.46004.13504.46004.4600157,650
Feb 7, 20253.80003.80003.60003.80003.800025,690
Feb 6, 20253.60303.60303.56593.60003.6000167,310
Feb 5, 20253.40003.50003.36103.50003.500027,060
Feb 4, 20253.36103.40203.10003.10003.100022,250
Feb 3, 20253.03303.03502.70002.93382.933826,650
Jan 31, 20253.02973.30003.02973.22553.225513,400
Jan 30, 20252.93002.93202.93002.93202.93205,690
Jan 29, 20252.84752.90002.84752.85002.850041,210
Jan 28, 20252.80002.80002.61002.77502.775062,270
Jan 27, 20252.70002.70002.55002.55002.550011,950
Jan 24, 20252.68502.85002.68502.78502.78508,880
Jan 23, 20252.70002.80202.60002.66302.663030,180
Jan 22, 20252.90002.98502.78602.78902.789031,320
Jan 21, 20253.00003.18202.84103.17003.170050,630
Jan 17, 20252.73802.98202.73802.89902.899024,030
Jan 16, 20252.26102.37502.22502.37502.375016,150
Jan 15, 20252.44952.45002.26122.26122.26126,950
Jan 14, 20252.33102.35002.33102.35002.350018,870
Jan 13, 20252.26502.26502.02102.02102.021014,890
Jan 10, 20252.06602.30362.06602.29102.291095,900
Jan 8, 20252.25752.25752.25752.25752.25754,320
Jan 7, 20252.65302.65302.38292.38292.382937,960
Jan 6, 20252.27002.55102.27002.32402.3240173,580
Jan 3, 20252.23702.30002.23702.27002.270066,280
Jan 2, 20252.27502.27502.10002.23702.237047,130
Dec 31, 20242.25002.30002.24002.30002.300016,850
Dec 30, 20242.25002.32502.22802.32502.325013,490
Dec 27, 20242.20002.30002.20002.27502.275080,370
Dec 26, 20242.20002.30002.20002.27502.275023,230
Dec 24, 20242.20202.29102.10002.13002.130086,670
Dec 23, 20242.32502.55002.22502.40002.4000132,370
Dec 20, 20242.48002.48002.25002.32502.3250115,090
Dec 19, 20242.70002.70002.36902.36902.3690142,530
Dec 18, 20242.63202.63202.40002.63102.631013,880
Dec 17, 20242.63102.63102.63102.63102.6310-
Dec 16, 20242.63002.65002.63002.63102.631026,790
Dec 13, 20242.40102.40102.18002.19502.195024,230
Dec 12, 20242.19502.20002.19502.20002.200015,010
Dec 11, 20241.97501.97501.95501.95501.955013,410
Dec 10, 20241.78001.78001.74501.74501.745014,450
Dec 9, 20241.90001.90001.84501.90001.900015,500
Dec 6, 20241.85501.85501.85501.85501.85505,680
Dec 5, 20241.90001.90001.90001.90001.90005,370
Dec 4, 20241.60001.60001.55501.55501.555016,660
Dec 3, 20241.60001.65001.60001.65001.65003,280
Dec 2, 20241.63601.63601.63601.63601.636042,790
Nov 29, 20241.55001.60001.55001.60001.60002,010
Nov 27, 20241.60001.60001.52601.52601.52602,410
Nov 26, 20241.60001.60001.60001.60001.6000-
Nov 25, 20241.72501.72501.60001.60001.6000282,000

Related Tickers

STKS The ONE Group Hospitality, Inc.
3.1000
+1.31%
 
NATH Nathan's Famous, Inc.
97.86
-0.23%
 
CHA Chagee Holdings Limited
35.69
+2.68%
 
CAKE The Cheesecake Factory Incorporated
50.31
+4.46%
 
QSR Restaurant Brands International Inc.
66.62
+2.10%
 
HFG.DE HelloFresh SE
9.42
+2.91%
 
YUMC Yum China Holdings, Inc.
44.04
+1.64%
 
DPUKY Domino's Pizza Group plc
7.31
0.00%
 
1MCD.MI McDonald's Corporation
275.00
-1.50%
 
41G1.F Greggs plc
21.40
0.00%