TipRanks
Go Ultimate55% OFF

Metaplanet KK (MTPLF) Historical Prices

MTPLF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.551.571.501.511.51-9.58%784,5771.02
Oct 29, 20261.651.691.641.671.67-1.18%162,4060.21
Oct 28, 20261.571.691.571.691.69+2.42%415,4550.52
Oct 27, 20261.651.671.651.651.65-0.42%251,3970.32
Oct 26, 20261.601.671.561.661.66-0.18%666,1230.84
Oct 23, 20261.671.691.641.661.66+0.30%400,1350.49
Oct 22, 20261.651.711.641.661.66-6.50%235,5140.29
Oct 21, 20261.701.791.601.771.77+7.27%521,6060.64
Oct 20, 20261.501.691.501.651.65-0.30%310,5400.38
Oct 19, 20261.601.671.551.661.66+1.53%388,7620.47
Oct 16, 20261.591.731.591.631.63-2.69%928,2871.13
Oct 15, 20261.811.811.501.681.68+0.30%506,2170.61
Oct 14, 20261.551.701.551.671.67+1.83%969,7431.19
Oct 13, 20261.621.731.621.641.64+0.61%558,8990.68
Oct 12, 20261.621.671.501.631.63-1.21%170,4470.21
Oct 09, 20261.601.691.581.651.65+3.13%702,3100.85
Oct 08, 20261.741.741.561.601.60-8.05%999,9051.23
Oct 07, 20261.812.001.711.741.74-2.25%460,7280.57
Oct 06, 20262.002.001.781.781.78-1.11%1,075,6171.34
Oct 05, 20261.951.951.731.801.80-0.88%1,165,3531.47
Oct 02, 20262.102.101.701.821.82-6.39%1,006,5861.29
Oct 01, 20261.851.951.851.941.94+7.18%600,6500.77
Sep 30, 20261.821.901.801.811.81+1.12%225,9390.29
Sep 29, 20261.651.841.651.791.79-0.56%277,6310.35
Sep 28, 20261.851.921.771.801.80-0.83%266,9170.34
Sep 25, 20261.871.871.691.821.82+0.83%257,2040.32
Sep 24, 20261.551.821.551.801.80+2.27%222,1020.28
Sep 23, 20261.801.841.711.761.76-2.22%535,9370.66
Sep 22, 20261.821.851.751.801.80-2.17%797,9870.98
Sep 21, 20261.831.881.801.841.84+9.52%1,904,2052.38
Sep 18, 20261.601.681.491.681.68+8.11%1,236,4991.57
Sep 17, 20261.481.621.481.551.55+0.26%288,2710.36
Sep 16, 20261.581.581.501.551.55-2.52%398,4010.50
Sep 15, 20261.481.611.481.591.59-1.85%811,3231.02
Sep 14, 20261.501.651.501.621.62-2.11%1,055,6661.34
Sep 11, 20261.701.741.621.661.66+2.86%1,066,0681.37
Sep 10, 20261.511.641.511.611.61-1.89%926,5361.18
Sep 09, 20261.491.851.491.641.64+1.23%957,1161.22
Sep 08, 20261.711.801.551.621.62-10.25%3,464,5324.68
Sep 07, 20261.761.831.751.811.81+0.00%00.00
Sep 04, 20261.761.831.751.811.81-7.29%2,556,3483.50
Sep 03, 20261.801.951.801.951.95+4.12%3,454,9424.91
Sep 02, 20261.752.001.751.871.87-3.81%856,8081.20
Sep 01, 20262.002.081.911.941.94-2.80%830,3801.14
Aug 31, 20262.002.051.942.002.00+0.00%898,2981.19
Aug 28, 20262.062.101.962.002.00-0.20%1,119,7061.49
Aug 27, 20261.882.021.882.002.00+3.30%890,1561.14
Aug 26, 20261.941.961.881.941.94-3.00%979,0631.26
Aug 25, 20262.102.202.002.002.00+0.25%997,2171.28
Aug 24, 20262.032.051.942.002.00-0.45%837,9241.04