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

Meta Materials Inc (NQ: MMAT )

0.5258 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 20, 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 572.00 581.00 550.00 578.00 111,929 +6.00(+1.05%)
Sep 29, 2021 622.00 655.00 568.00 572.00 258,480 -49.00(-7.89%)
Sep 28, 2021 591.00 653.00 573.00 621.00 363,125 +13.00(+2.14%)
Sep 27, 2021 524.00 627.50 524.00 608.00 389,752 +92.00(+17.83%)
Sep 24, 2021 520.00 529.00 506.00 516.00 74,838 -13.00(-2.46%)
Sep 23, 2021 518.00 543.00 505.00 529.00 116,694 +16.00(+3.12%)
Sep 22, 2021 492.00 520.00 484.00 513.00 100,435 +26.00(+5.34%)
Sep 21, 2021 498.00 504.09 485.00 487.00 71,530 -7.00(-1.42%)
Sep 20, 2021 493.00 509.50 476.00 494.00 122,027 -24.00(-4.63%)
Sep 17, 2021 504.00 525.00 493.00 518.00 356,852 +7.00(+1.37%)
Sep 16, 2021 485.00 525.00 479.00 511.00 124,500 +16.00(+3.23%)
Sep 15, 2021 520.00 521.00 485.00 495.00 145,193 -18.21(-3.55%)
Sep 14, 2021 529.00 577.00 511.00 513.21 218,975 -20.79(-3.89%)
Sep 13, 2021 527.00 544.00 506.00 534.00 114,647 +11.00(+2.10%)
Sep 10, 2021 541.00 563.00 508.00 523.00 155,243 -11.00(-2.06%)
Sep 09, 2021 498.00 538.00 489.00 534.00 146,333 +23.00(+4.50%)
Sep 08, 2021 532.00 543.00 488.00 511.00 176,059 -35.00(-6.41%)
Sep 07, 2021 561.00 571.00 512.00 546.00 271,120 -4.00(-0.73%)
Sep 03, 2021 570.00 642.00 519.00 550.00 853,293 +13.00(+2.42%)
Sep 02, 2021 478.00 540.00 477.00 537.00 441,611 +74.00(+15.98%)
Sep 01, 2021 461.00 470.20 442.00 463.00 145,381 -2.00(-0.43%)
Aug 31, 2021 436.00 470.00 403.00 465.00 254,005 +23.00(+5.20%)
Aug 30, 2021 494.00 579.00 427.00 442.00 831,774 +29.00(+7.02%)
Aug 27, 2021 346.00 455.00 344.50 413.00 400,508 +67.00(+19.36%)
Aug 26, 2021 365.00 375.00 342.00 346.00 89,568 -26.00(-6.99%)
Aug 25, 2021 357.00 384.00 350.13 372.00 120,164 +15.00(+4.20%)
Aug 24, 2021 335.00 364.00 333.00 357.00 145,494 +22.00(+6.57%)
Aug 23, 2021 289.00 343.50 288.91 335.00 187,103 +47.00(+16.32%)
Aug 20, 2021 294.00 296.53 286.00 288.00 71,910 -7.00(-2.37%)
Aug 19, 2021 295.00 308.00 292.00 295.00 76,369 -6.00(-1.99%)
Aug 18, 2021 294.00 316.00 280.00 301.00 108,375 +11.00(+3.79%)
Aug 17, 2021 298.00 308.50 284.00 290.00 129,745 -15.00(-4.92%)
Aug 16, 2021 316.00 319.52 299.00 305.00 102,268 -14.00(-4.39%)
Aug 13, 2021 338.00 351.00 315.62 319.00 121,419 -18.00(-5.34%)
Aug 12, 2021 357.00 358.42 333.00 337.00 125,661 -27.00(-7.42%)
Aug 11, 2021 356.00 365.00 334.00 364.00 97,031 +6.00(+1.68%)
Aug 10, 2021 360.00 375.00 346.00 358.00 112,893 +3.00(+0.85%)
Aug 09, 2021 335.00 374.94 324.00 355.00 179,768 +25.00(+7.58%)
Aug 06, 2021 322.00 331.00 308.00 330.00 105,796 +15.00(+4.76%)
Aug 05, 2021 347.00 358.00 311.00 315.00 275,144 +5.00(+1.61%)
Aug 04, 2021 325.00 328.00 304.00 310.00 120,642 -17.00(-5.20%)
Aug 03, 2021 340.00 340.00 320.00 327.00 83,964 -9.00(-2.68%)
Aug 02, 2021 350.00 361.00 333.00 336.00 120,170 -14.00(-4.00%)
Jul 30, 2021 348.00 361.00 340.00 350.00 71,150 -4.00(-1.13%)
Jul 29, 2021 360.00 373.00 344.00 354.00 99,631 -2.00(-0.56%)
Jul 28, 2021 330.00 359.50 326.00 356.00 115,728 +29.00(+8.87%)
Jul 27, 2021 345.00 350.00 322.60 327.00 88,957 -17.00(-4.94%)
Jul 26, 2021 344.00 374.00 339.00 344.00 141,669 -5.00(-1.43%)
Jul 23, 2021 357.00 361.00 335.00 349.00 132,264 +6.00(+1.75%)
Jul 22, 2021 379.00 383.16 340.00 343.00 194,733 -40.00(-10.44%)
Jul 21, 2021 319.00 424.00 318.01 383.00 627,270 +64.00(+20.06%)
Jul 20, 2021 344.00 348.00 308.50 319.00 218,536 -31.00(-8.86%)
Jul 19, 2021 339.00 358.00 331.00 350.00 132,098 -13.00(-3.58%)
Jul 16, 2021 379.00 390.00 360.00 363.00 127,490 -16.00(-4.22%)
Jul 15, 2021 425.00 444.00 373.00 379.00 206,747 -48.00(-11.24%)
Jul 14, 2021 395.00 470.00 363.00 427.00 397,035 +28.00(+7.02%)
Jul 13, 2021 400.00 420.00 351.00 399.00 496,785 +5.00(+1.27%)
Jul 12, 2021 487.00 487.00 388.00 394.00 414,694 -81.00(-17.05%)
Jul 09, 2021 564.00 564.00 472.00 475.00 268,674 -100.00(-17.39%)
Jul 08, 2021 542.00 625.00 533.00 575.00 143,105 -5.00(-0.86%)
Jul 07, 2021 693.00 708.00 579.00 580.00 169,732 -139.00(-19.33%)
Jul 06, 2021 696.00 800.00 658.00 719.00 205,090 +45.00(+6.68%)
Jul 02, 2021 727.00 730.00 672.50 674.00 94,311 -55.00(-7.54%)
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.