Skip to main content

Meta Materials Inc (NQ: MMAT )

3.160 +0.150 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.2326 0.2408 0.2280 0.2302 2,353,771 -0.01(-2.37%)
Aug 30, 2023 0.2237 0.2410 0.2237 0.2358 6,319,413 +0.01(+5.88%)
Aug 29, 2023 0.2288 0.2370 0.2180 0.2227 5,830,610 -0.01(-2.58%)
Aug 28, 2023 0.2271 0.2324 0.2225 0.2286 2,960,394 -0.00(-0.09%)
Aug 25, 2023 0.2252 0.2420 0.2210 0.2288 3,332,919 +0.00(+0.35%)
Aug 24, 2023 0.2250 0.2289 0.2159 0.2280 2,405,088 +0.01(+2.24%)
Aug 23, 2023 0.2129 0.2240 0.2110 0.2230 2,578,920 +0.01(+5.19%)
Aug 22, 2023 0.2217 0.2238 0.2115 0.2120 2,177,233 -0.01(-5.19%)
Aug 21, 2023 0.2200 0.2267 0.2185 0.2236 2,186,248 +0.00(+0.63%)
Aug 18, 2023 0.2112 0.2239 0.2100 0.2222 2,691,425 +0.01(+3.35%)
Aug 17, 2023 0.2230 0.2242 0.2111 0.2150 3,083,205 -0.01(-4.06%)
Aug 16, 2023 0.2351 0.2351 0.2183 0.2241 3,766,389 -0.01(-5.44%)
Aug 15, 2023 0.2380 0.2397 0.2162 0.2370 3,565,546 -0.00(-1.25%)
Aug 14, 2023 0.2300 0.2444 0.2229 0.2400 3,151,222 -0.00(-0.95%)
Aug 11, 2023 0.2297 0.2490 0.2297 0.2423 3,031,651 +0.00(+0.17%)
Aug 10, 2023 0.2347 0.2425 0.2194 0.2419 6,352,233 -0.00(-0.33%)
Aug 09, 2023 0.2662 0.2662 0.2411 0.2427 4,939,141 -0.02(-8.59%)
Aug 08, 2023 0.2418 0.2690 0.2320 0.2655 7,764,594 +0.01(+4.28%)
Aug 07, 2023 0.2400 0.2595 0.2251 0.2546 5,270,473 +0.01(+6.08%)
Aug 04, 2023 0.2500 0.2540 0.2360 0.2400 4,169,745 -0.01(-2.79%)
Aug 03, 2023 0.2400 0.2600 0.2350 0.2469 5,672,046 +0.00(+2.02%)
Aug 02, 2023 0.2554 0.2561 0.2330 0.2420 5,997,500 -0.02(-6.89%)
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.