Meta Materials Inc (NQ: MMAT )

2.702 +0.322 (+13.51%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.9700 1.030 0.9720 1.010 3,144,068 +0.03(+3.25%)
Jan 30, 2023 0.9800 1.010 0.9662 0.9782 3,193,524 -0.02(-2.18%)
Jan 27, 2023 0.9900 1.020 0.9800 1.000 2,376,854 -0.01(-0.99%)
Jan 26, 2023 1.030 1.030 0.9875 1.010 2,189,969 +0.01(+1.00%)
Jan 25, 2023 1.030 1.040 1.000 1.000 2,937,390 -0.05(-4.76%)
Jan 24, 2023 1.050 1.100 1.025 1.050 2,902,671 -0.03(-2.78%)
Jan 23, 2023 1.020 1.080 1.010 1.080 4,572,197 +0.03(+2.86%)
Jan 20, 2023 0.9600 1.070 0.9410 1.050 5,335,713 +0.10(+10.72%)
Jan 19, 2023 1.030 1.030 0.9400 0.9483 5,287,735 -0.08(-7.93%)
Jan 18, 2023 1.050 1.080 1.020 1.030 2,475,502 -0.02(-1.90%)
Jan 17, 2023 1.020 1.050 1.020 1.050 2,136,881 +0.02(+1.94%)
Jan 13, 2023 1.060 1.070 1.020 1.030 2,641,013 -0.02(-1.90%)
Jan 12, 2023 1.060 1.090 1.020 1.050 4,265,405 -0.02(-1.87%)
Jan 11, 2023 1.110 1.119 1.070 1.070 3,516,833 -0.05(-4.46%)
Jan 10, 2023 1.140 1.165 1.090 1.120 3,198,334 -0.01(-0.88%)
Jan 09, 2023 1.170 1.230 1.120 1.130 3,473,924 -0.03(-2.59%)
Jan 06, 2023 1.160 1.190 1.100 1.160 3,063,242 -0.02(-1.69%)
Jan 05, 2023 1.120 1.190 1.105 1.180 3,162,796 +0.03(+2.61%)
Jan 04, 2023 1.120 1.160 1.060 1.150 3,876,875 +0.05(+4.55%)
Jan 03, 2023 1.190 1.230 1.090 1.100 3,320,310 -0.09(-7.56%)
Dec 30, 2022 1.070 1.190 1.060 1.190 3,284,401 +0.11(+10.19%)
Dec 29, 2022 1.160 1.190 1.070 1.080 4,791,448 -0.07(-6.09%)
Dec 28, 2022 0.9800 1.150 0.9797 1.150 5,373,704 +0.17(+17.04%)
Dec 27, 2022 1.080 1.100 0.9800 0.9826 5,667,802 -0.11(-9.85%)
Dec 23, 2022 1.120 1.180 1.080 1.090 3,632,804 -0.05(-4.39%)
Dec 22, 2022 1.220 1.240 1.110 1.140 6,684,461 -0.12(-9.52%)
Dec 21, 2022 1.200 1.295 1.170 1.260 4,273,248 +0.03(+2.44%)
Dec 20, 2022 1.270 1.290 1.210 1.230 5,867,181 -0.07(-5.38%)
Dec 19, 2022 1.340 1.400 1.270 1.300 5,763,448 -0.11(-7.80%)
Dec 16, 2022 1.340 1.420 1.210 1.410 23,384,524 +0.04(+2.92%)
Dec 15, 2022 1.400 1.480 1.320 1.370 8,521,744 -0.09(-6.16%)
Dec 14, 2022 1.370 1.460 1.320 1.460 11,024,403 +0.09(+6.57%)
Dec 13, 2022 1.370 1.440 1.310 1.370 11,995,630 -0.11(-7.43%)
Dec 12, 2022 1.350 1.580 1.230 1.480 24,336,912 +0.06(+4.23%)
Dec 09, 2022 1.800 1.810 1.230 1.420 39,873,776 -0.41(-22.40%)
Dec 08, 2022 1.920 1.950 1.700 1.830 18,492,392 -0.22(-10.73%)
Dec 07, 2022 2.285 2.340 1.930 2.050 53,941,816 +0.10(+5.13%)
Dec 06, 2022 1.720 2.120 1.625 1.950 19,483,864 +0.24(+14.04%)
Dec 05, 2022 1.870 1.880 1.670 1.710 9,777,044 -0.14(-7.57%)
Dec 02, 2022 1.870 1.940 1.810 1.850 5,355,254 +0.02(+1.09%)
Dec 01, 2022 1.860 1.940 1.810 1.830 5,980,710 -0.07(-3.68%)
Nov 30, 2022 1.960 1.960 1.780 1.900 10,464,279 -0.07(-3.55%)
Nov 29, 2022 1.800 2.030 1.780 1.970 13,967,666 +0.16(+8.84%)
Nov 28, 2022 1.890 1.920 1.780 1.810 9,885,790 -0.11(-5.73%)
Nov 25, 2022 1.970 2.040 1.860 1.920 10,577,907 +0.08(+4.35%)
Nov 23, 2022 2.000 2.012 1.760 1.840 17,592,712 -0.19(-9.36%)
Nov 22, 2022 2.005 2.120 1.920 2.030 21,160,120 -0.13(-6.02%)
Nov 21, 2022 2.000 2.270 1.900 2.160 67,145,272 +0.50(+30.12%)
Nov 18, 2022 1.790 1.800 1.600 1.660 7,326,557 -0.12(-6.74%)
Nov 17, 2022 1.750 1.850 1.670 1.780 8,011,069 +0.01(+0.56%)
Nov 16, 2022 1.950 1.950 1.690 1.770 14,935,501 -0.11(-5.85%)
Nov 15, 2022 1.770 1.980 1.740 1.880 26,782,384 +0.19(+11.24%)
Nov 14, 2022 1.330 1.780 1.330 1.690 20,341,544 +0.38(+29.01%)
Nov 11, 2022 1.280 1.380 1.250 1.310 4,898,619 +0.00(+0.00%)
Nov 10, 2022 1.390 1.430 1.240 1.310 8,305,130 -0.08(-5.76%)
Nov 09, 2022 1.560 1.580 1.360 1.390 8,377,838 -0.17(-10.90%)
Nov 08, 2022 1.410 1.620 1.330 1.560 10,152,937 +0.10(+6.85%)
Nov 07, 2022 1.560 1.660 1.360 1.460 17,522,640 -0.16(-9.88%)
Nov 04, 2022 1.560 1.630 1.450 1.620 17,966,580 +0.17(+11.72%)
Nov 03, 2022 1.270 1.490 1.250 1.450 14,140,732 +0.18(+14.17%)
Nov 02, 2022 1.200 1.390 1.150 1.270 22,459,794 +0.12(+10.43%)
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.