Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Materials Inc (NQ: MMAT )

2.050 -0.040 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.720 5.810 5.500 5.780 11,192,929 +0.06(+1.05%)
Sep 29, 2021 6.220 6.550 5.680 5.720 25,848,068 -0.49(-7.89%)
Sep 28, 2021 5.910 6.530 5.730 6.210 36,312,524 +0.13(+2.14%)
Sep 27, 2021 5.240 6.275 5.240 6.080 38,975,268 +0.92(+17.83%)
Sep 24, 2021 5.200 5.290 5.060 5.160 7,483,801 -0.13(-2.46%)
Sep 23, 2021 5.180 5.430 5.050 5.290 11,669,475 +0.16(+3.12%)
Sep 22, 2021 4.920 5.200 4.840 5.130 10,043,564 +0.26(+5.34%)
Sep 21, 2021 4.980 5.041 4.850 4.870 7,153,034 -0.07(-1.42%)
Sep 20, 2021 4.930 5.095 4.760 4.940 12,202,723 -0.24(-4.63%)
Sep 17, 2021 5.040 5.250 4.930 5.180 35,685,200 +0.07(+1.37%)
Sep 16, 2021 4.850 5.250 4.790 5.110 12,450,030 +0.16(+3.23%)
Sep 15, 2021 5.200 5.210 4.850 4.950 14,519,330 -0.18(-3.55%)
Sep 14, 2021 5.290 5.770 5.110 5.132 21,897,548 -0.21(-3.89%)
Sep 13, 2021 5.270 5.440 5.060 5.340 11,464,774 +0.11(+2.10%)
Sep 10, 2021 5.410 5.630 5.080 5.230 15,524,319 -0.11(-2.06%)
Sep 09, 2021 4.980 5.380 4.890 5.340 14,633,392 +0.23(+4.50%)
Sep 08, 2021 5.320 5.430 4.880 5.110 17,605,998 -0.35(-6.41%)
Sep 07, 2021 5.610 5.710 5.120 5.460 27,112,034 -0.04(-0.73%)
Sep 03, 2021 5.700 6.420 5.190 5.500 85,329,360 +0.13(+2.42%)
Sep 02, 2021 4.780 5.400 4.770 5.370 44,161,144 +0.74(+15.98%)
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.