Skip to main content

Meta Materials Inc (NQ: MMAT )

2.840 +0.460 (+19.33%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 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%)
Aug 01, 2023 0.2479 0.2626 0.2333 0.2599 7,625,216 +0.01(+4.59%)
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%)
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.