Meta Materials Inc (NQ: MMAT )

3.070 +0.690 (+28.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.6800 0.6880 0.6400 0.6400 6,317,593 -0.02(-3.03%)
Feb 27, 2023 0.6500 0.6925 0.6493 0.6600 9,623,284 +0.02(+3.32%)
Feb 24, 2023 0.6700 0.6700 0.6309 0.6388 12,421,966 -0.04(-6.06%)
Feb 23, 2023 0.6700 0.7050 0.6553 0.6800 8,231,849 +0.01(+1.54%)
Feb 22, 2023 0.6700 0.6796 0.6550 0.6697 6,119,225 -0.00(-0.42%)
Feb 21, 2023 0.7000 0.7060 0.6600 0.6725 9,660,752 -0.04(-4.99%)
Feb 17, 2023 0.8000 0.8100 0.6860 0.7078 13,526,439 -0.02(-3.35%)
Feb 16, 2023 0.7500 0.7600 0.7300 0.7323 4,823,063 -0.02(-2.16%)
Feb 15, 2023 0.7400 0.7689 0.7140 0.7485 6,742,488 +0.01(+1.77%)
Feb 14, 2023 0.7500 0.7650 0.7301 0.7355 6,763,179 -0.01(-0.97%)
Feb 13, 2023 0.8200 0.8171 0.7400 0.7427 6,134,927 -0.09(-10.52%)
Feb 10, 2023 0.8531 0.8570 0.8210 0.8300 3,419,471 -0.02(-2.84%)
Feb 09, 2023 0.9186 0.9380 0.8520 0.8543 4,754,615 -0.06(-6.13%)
Feb 08, 2023 0.9300 0.9399 0.9067 0.9101 2,308,578 -0.03(-2.84%)
Feb 07, 2023 0.9250 0.9392 0.9030 0.9367 3,040,404 -0.00(-0.18%)
Feb 06, 2023 0.9698 0.9698 0.9147 0.9384 5,113,068 -0.02(-2.26%)
Feb 03, 2023 1.010 1.030 0.9430 0.9601 7,296,159 -0.08(-7.68%)
Feb 02, 2023 1.010 1.070 1.000 1.040 3,651,727 +0.04(+4.00%)
Feb 01, 2023 1.000 1.020 0.9725 1.000 3,045,241 -0.01(-0.99%)
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%)
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.