Skip to main content

Meta Materials Inc (NQ: MMAT )

3.175 -0.155 (-4.64%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 3.440 3.580 3.280 3.330 158,802 +0.01(+0.30%)
Jun 12, 2024 3.680 3.680 3.320 3.320 231,331 -0.30(-8.29%)
Jun 11, 2024 3.390 3.708 3.320 3.620 94,919 +0.22(+6.47%)
Jun 10, 2024 3.430 3.481 3.350 3.400 76,605 -0.06(-1.73%)
Jun 07, 2024 3.610 3.610 3.350 3.460 154,016 -0.19(-5.21%)
Jun 06, 2024 3.530 3.965 3.472 3.650 291,343 +0.13(+3.69%)
Jun 05, 2024 3.620 3.620 3.282 3.520 218,943 -0.04(-1.12%)
Jun 04, 2024 4.410 4.410 3.510 3.560 323,121 -0.77(-17.78%)
Jun 03, 2024 3.870 4.370 3.820 4.330 381,313 +0.40(+10.18%)
May 31, 2024 3.620 4.100 3.480 3.930 800,526 +0.31(+8.56%)
May 30, 2024 3.500 3.630 3.384 3.620 464,308 +0.20(+5.85%)
May 29, 2024 3.250 3.590 3.160 3.420 469,783 +0.13(+3.95%)
May 28, 2024 3.220 3.350 3.030 3.290 375,810 +0.03(+0.92%)
May 24, 2024 2.840 3.360 2.820 3.260 1,075,935 +0.43(+15.19%)
May 23, 2024 3.000 3.015 2.720 2.830 773,029 -0.23(-7.52%)
May 22, 2024 3.080 3.180 2.830 3.060 1,550,979 -0.24(-7.27%)
May 21, 2024 2.800 4.190 2.770 3.300 41,260,088 +1.00(+43.48%)
May 20, 2024 2.250 2.350 2.201 2.300 2,865,141 +0.07(+3.14%)
May 17, 2024 2.270 2.270 2.150 2.230 139,229 -0.05(-2.19%)
May 16, 2024 2.270 2.320 2.200 2.280 134,626 +0.04(+1.79%)
May 15, 2024 2.420 2.450 2.200 2.240 203,893 -0.21(-8.57%)
May 14, 2024 2.200 2.450 2.160 2.450 445,148 +0.26(+11.87%)
May 13, 2024 2.120 2.410 2.060 2.190 484,343 +0.14(+6.83%)
May 10, 2024 2.040 2.070 2.030 2.050 107,293 -0.04(-1.91%)
May 09, 2024 2.250 2.270 2.000 2.090 564,460 -0.18(-7.93%)
May 08, 2024 2.330 2.400 2.250 2.270 274,649 -0.13(-5.42%)
May 07, 2024 2.440 2.500 2.300 2.400 254,987 -0.04(-1.64%)
May 06, 2024 2.390 2.890 2.350 2.440 574,783 -0.91(-27.16%)
May 03, 2024 3.680 3.720 3.260 3.350 424,413 -0.25(-6.94%)
May 02, 2024 3.380 3.660 3.360 3.600 224,668 +0.24(+7.14%)
May 01, 2024 3.530 3.550 3.240 3.360 60,805 -0.20(-5.62%)
Apr 30, 2024 3.490 3.600 3.271 3.560 134,475 +0.05(+1.42%)
Apr 29, 2024 3.100 3.790 3.037 3.510 436,998 +0.35(+11.08%)
Apr 26, 2024 3.010 3.180 2.900 3.160 85,563 +0.15(+4.98%)
Apr 25, 2024 3.160 3.250 2.860 3.010 165,271 -0.19(-5.94%)
Apr 24, 2024 3.040 3.283 2.901 3.200 310,795 +0.27(+9.22%)
Apr 23, 2024 2.610 3.020 2.567 2.930 181,838 +0.24(+8.92%)
Apr 22, 2024 2.500 2.700 2.413 2.690 71,598 +0.12(+4.67%)
Apr 19, 2024 2.550 2.680 2.400 2.570 160,143 -0.05(-1.91%)
Apr 18, 2024 2.730 2.845 2.560 2.620 89,253 -0.10(-3.68%)
Apr 17, 2024 2.830 2.840 2.600 2.720 90,643 -0.09(-3.20%)
Apr 16, 2024 3.000 3.140 2.660 2.810 326,232 -0.18(-6.02%)
Apr 15, 2024 3.090 3.160 2.902 2.990 99,241 -0.08(-2.76%)
Apr 12, 2024 3.590 3.590 3.050 3.075 212,512 -0.50(-14.11%)
Apr 11, 2024 3.820 3.820 3.420 3.580 139,832 -0.12(-3.24%)
Apr 10, 2024 3.820 3.838 3.460 3.700 196,546 -0.20(-5.13%)
Apr 09, 2024 4.000 4.260 3.635 3.900 364,968 +0.00(+0.00%)
Apr 08, 2024 3.140 4.240 3.140 3.900 711,764 +0.79(+25.40%)
Apr 05, 2024 3.160 3.300 2.960 3.110 199,203 +0.03(+0.97%)
Apr 04, 2024 3.280 3.300 2.870 3.080 338,297 -0.45(-12.75%)
Apr 03, 2024 3.820 3.985 3.230 3.530 460,766 -0.42(-10.63%)
Apr 02, 2024 4.100 4.500 3.600 3.950 1,009,458 -0.07(-1.74%)
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.