Meta Materials Inc (NQ: MMAT )

2.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.2300 0.2750 0.2275 0.2485 22,824,980 +0.02(+10.44%)
Jul 28, 2023 0.2093 0.2274 0.2055 0.2250 6,112,559 +0.02(+8.38%)
Jul 27, 2023 0.2170 0.2170 0.2030 0.2076 3,398,796 -0.00(-1.98%)
Jul 26, 2023 0.2100 0.2180 0.2060 0.2118 4,702,037 -0.01(-4.72%)
Jul 25, 2023 0.2200 0.2240 0.2025 0.2223 6,853,812 +0.00(+0.23%)
Jul 24, 2023 0.2289 0.2341 0.2050 0.2218 6,588,410 -0.00(-2.16%)
Jul 21, 2023 0.2200 0.2300 0.2141 0.2267 9,008,722 +0.01(+6.18%)
Jul 20, 2023 0.2037 0.2371 0.2000 0.2135 18,820,630 +0.02(+8.05%)
Jul 19, 2023 0.1982 0.2019 0.1960 0.1976 3,507,937 +0.00(+0.41%)
Jul 18, 2023 0.1906 0.2060 0.1901 0.1968 4,792,324 +0.01(+3.31%)
Jul 17, 2023 0.1875 0.1965 0.1860 0.1905 5,182,122 +0.00(+2.09%)
Jul 14, 2023 0.1925 0.1925 0.1850 0.1866 3,705,223 -0.00(-0.16%)
Jul 13, 2023 0.1883 0.1925 0.1853 0.1869 5,277,316 -0.00(-0.69%)
Jul 12, 2023 0.1880 0.1976 0.1860 0.1882 6,458,026 +0.00(+0.97%)
Jul 11, 2023 0.1900 0.1950 0.1859 0.1864 6,007,732 -0.00(-1.89%)
Jul 10, 2023 0.1939 0.1950 0.1875 0.1900 4,770,943 +0.00(+1.50%)
Jul 07, 2023 0.1926 0.1940 0.1856 0.1872 5,865,541 -0.00(-2.50%)
Jul 06, 2023 0.2020 0.2029 0.1870 0.1920 10,522,167 -0.02(-7.69%)
Jul 05, 2023 0.2020 0.2100 0.1980 0.2080 4,517,926 +0.01(+3.59%)
Jul 03, 2023 0.2189 0.2189 0.1954 0.2008 4,473,586 -0.01(-6.69%)
Jun 30, 2023 0.2190 0.2199 0.2100 0.2152 5,993,254 +0.00(+0.09%)
Jun 29, 2023 0.2000 0.2181 0.1999 0.2150 9,257,728 +0.01(+7.50%)
Jun 28, 2023 0.1900 0.2005 0.1875 0.2000 8,292,172 +0.01(+6.84%)
Jun 27, 2023 0.1854 0.1890 0.1730 0.1872 11,491,514 +0.00(+1.13%)
Jun 26, 2023 0.1945 0.1955 0.1850 0.1851 6,442,048 -0.01(-4.59%)
Jun 23, 2023 0.1920 0.2050 0.1879 0.1940 8,463,818 +0.00(+0.78%)
Jun 22, 2023 0.2046 0.2070 0.1899 0.1925 10,617,891 -0.01(-5.64%)
Jun 21, 2023 0.2100 0.2111 0.2015 0.2040 3,921,036 -0.01(-2.86%)
Jun 20, 2023 0.2204 0.2279 0.2003 0.2100 9,733,741 -0.01(-5.87%)
Jun 16, 2023 0.2250 0.2349 0.2144 0.2231 13,418,435 +0.01(+2.81%)
Jun 15, 2023 0.2255 0.2300 0.2165 0.2170 8,087,621 -0.01(-4.66%)
May 08, 2023 0.2100 0.2325 0.2042 0.2276 12,969,741 +0.02(+8.90%)
May 05, 2023 0.2030 0.2133 0.2000 0.2090 9,162,459 +0.00(+2.15%)
May 04, 2023 0.1861 0.2078 0.1825 0.2046 12,358,157 +0.02(+9.18%)
May 03, 2023 0.1900 0.1920 0.1849 0.1874 6,203,296 -0.00(-1.32%)
May 02, 2023 0.1900 0.1910 0.1851 0.1899 5,655,317 +0.00(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.