Skip to main content

Meta Materials Inc (NQ: MMAT )

2.950 -0.040 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.980 3.090 2.930 2.950 88,143 -0.04(-1.34%)
Jul 12, 2024 2.910 3.050 2.850 2.990 88,262 +0.07(+2.40%)
Jul 11, 2024 3.040 3.070 2.900 2.920 81,615 -0.08(-2.67%)
Jul 10, 2024 2.980 3.030 2.890 3.000 98,149 +0.02(+0.67%)
Jul 09, 2024 2.940 3.040 2.850 2.980 92,124 +0.02(+0.68%)
Jul 08, 2024 3.040 3.069 2.860 2.960 115,613 -0.01(-0.34%)
Jul 05, 2024 3.100 3.450 2.911 2.970 578,177 -0.12(-3.88%)
Jul 03, 2024 3.000 3.130 3.000 3.090 66,079 +0.10(+3.34%)
Jul 02, 2024 2.950 3.020 2.920 2.990 26,975 -0.01(-0.33%)
Jul 01, 2024 3.000 3.070 2.917 3.000 37,022 -0.01(-0.33%)
Jun 28, 2024 3.100 3.220 2.933 3.010 71,097 -0.11(-3.53%)
Jun 27, 2024 3.080 3.150 3.030 3.120 54,816 +0.06(+1.96%)
Jun 26, 2024 2.950 3.090 2.920 3.060 137,225 +0.23(+8.13%)
Jun 25, 2024 2.930 3.040 2.510 2.830 125,296 -0.10(-3.41%)
Jun 24, 2024 2.900 3.020 2.870 2.930 66,425 +0.02(+0.69%)
Jun 21, 2024 3.080 3.099 2.870 2.910 120,597 -0.17(-5.52%)
Jun 20, 2024 3.035 3.100 2.880 3.080 70,415 +0.12(+4.05%)
Jun 18, 2024 3.040 3.090 2.860 2.960 180,667 -0.09(-2.95%)
Jun 17, 2024 3.100 3.270 2.990 3.050 106,990 -0.09(-2.87%)
Jun 14, 2024 3.540 3.540 3.100 3.140 188,739 -0.19(-5.71%)
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%)
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.