Meta Materials Inc (NQ: MMAT )

3.075 -0.505 (-14.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.220 4.450 3.180 4.020 3,919,036 +0.95(+30.94%)
Mar 28, 2024 2.400 3.080 2.381 3.070 627,940 +0.69(+28.99%)
Mar 27, 2024 2.180 2.380 2.160 2.380 176,690 +0.17(+7.69%)
Mar 26, 2024 2.470 2.490 2.130 2.210 284,300 -0.29(-11.60%)
Mar 25, 2024 2.500 2.839 2.260 2.500 566,928 +0.12(+5.04%)
Mar 22, 2024 1.980 2.480 1.940 2.380 645,909 +0.42(+21.43%)
Mar 21, 2024 1.980 2.020 1.923 1.960 207,694 -0.01(-0.51%)
Mar 20, 2024 1.950 2.020 1.920 1.970 145,273 +0.06(+3.14%)
Mar 19, 2024 2.020 2.035 1.890 1.910 122,810 -0.11(-5.45%)
Mar 18, 2024 2.010 2.050 1.810 2.020 236,653 +0.09(+4.66%)
Mar 15, 2024 1.880 1.940 1.800 1.930 288,707 +0.05(+2.66%)
Mar 14, 2024 2.070 2.140 1.850 1.880 203,044 -0.16(-7.84%)
Mar 13, 2024 2.140 2.193 2.030 2.040 436,932 -0.09(-4.23%)
Mar 12, 2024 2.250 2.250 2.040 2.130 172,308 -0.14(-6.17%)
Mar 11, 2024 2.470 2.490 2.150 2.270 221,673 -0.20(-8.10%)
Mar 08, 2024 2.710 2.747 2.450 2.470 220,565 -0.23(-8.52%)
Mar 07, 2024 2.740 2.790 2.610 2.700 140,713 +0.01(+0.37%)
Mar 06, 2024 2.870 2.910 2.650 2.690 237,213 -0.20(-6.92%)
Mar 05, 2024 2.810 3.190 2.810 2.890 235,850 +0.04(+1.40%)
Mar 04, 2024 2.960 2.960 2.800 2.850 140,665 -0.09(-3.06%)
Mar 01, 2024 2.970 3.000 2.870 2.940 131,910 -0.03(-1.01%)
Feb 29, 2024 3.010 3.010 2.830 2.970 106,822 +0.06(+2.06%)
Feb 28, 2024 3.060 3.120 2.861 2.910 277,568 -0.17(-5.52%)
Feb 27, 2024 3.100 3.200 3.000 3.080 188,823 -0.02(-0.65%)
Feb 26, 2024 3.380 3.500 3.070 3.100 412,836 -0.01(-0.32%)
Feb 23, 2024 3.240 3.380 3.020 3.110 309,283 -0.25(-7.44%)
Feb 22, 2024 4.010 4.120 3.340 3.360 339,691 -0.64(-16.00%)
Feb 21, 2024 4.210 4.330 3.790 4.000 170,908 -0.21(-4.99%)
Feb 20, 2024 4.310 4.770 4.071 4.210 340,615 -0.32(-7.06%)
Feb 16, 2024 4.300 4.750 4.006 4.530 401,532 +0.23(+5.35%)
Feb 15, 2024 4.450 4.480 3.890 4.300 344,502 -0.03(-0.69%)
Feb 14, 2024 3.170 4.422 3.145 4.330 631,098 +1.16(+36.59%)
Feb 13, 2024 3.130 3.330 2.881 3.170 253,908 -0.05(-1.55%)
Feb 12, 2024 3.400 3.520 3.110 3.220 373,868 -0.06(-1.83%)
Feb 09, 2024 2.830 3.876 2.800 3.280 1,105,190 +0.46(+16.31%)
Feb 08, 2024 2.790 2.850 2.640 2.820 276,096 +0.00(+0.00%)
Feb 07, 2024 2.930 2.930 2.680 2.820 189,024 -0.10(-3.59%)
Feb 06, 2024 2.920 2.960 2.680 2.925 228,116 -0.05(-1.52%)
Feb 05, 2024 3.380 3.380 2.954 2.970 205,090 -0.43(-12.65%)
Feb 02, 2024 3.560 3.560 3.360 3.400 164,376 -0.21(-5.82%)
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.