Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Materials Inc (NQ: MMAT )

3.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.790 1.790 1.650 1.670 6,507,606 -0.16(-8.74%)
Mar 30, 2022 1.910 1.980 1.820 1.830 3,818,799 -0.09(-4.69%)
Mar 29, 2022 1.800 1.950 1.790 1.920 4,435,901 +0.14(+7.87%)
Mar 28, 2022 1.850 1.900 1.740 1.780 4,152,744 -0.08(-4.30%)
Mar 25, 2022 1.940 1.940 1.840 1.860 3,446,694 -0.07(-3.63%)
Mar 24, 2022 1.930 1.960 1.840 1.930 3,825,476 +0.08(+4.32%)
Mar 23, 2022 1.900 2.020 1.850 1.850 4,368,198 -0.09(-4.64%)
Mar 22, 2022 1.890 1.950 1.815 1.940 4,642,797 +0.06(+3.19%)
Mar 21, 2022 1.910 2.070 1.830 1.880 6,916,762 +0.02(+1.08%)
Mar 18, 2022 1.820 1.940 1.770 1.860 11,842,051 +0.05(+2.76%)
Mar 17, 2022 1.700 1.860 1.651 1.810 4,573,207 +0.08(+4.62%)
Mar 16, 2022 1.690 1.780 1.620 1.730 5,412,766 +0.04(+2.37%)
Mar 15, 2022 1.430 1.690 1.410 1.690 5,231,591 +0.28(+19.86%)
Mar 14, 2022 1.610 1.610 1.400 1.410 5,961,648 -0.20(-12.42%)
Mar 11, 2022 1.650 1.650 1.570 1.610 3,930,575 -0.03(-1.83%)
Mar 10, 2022 1.560 1.650 1.550 1.640 3,498,236 +0.02(+1.23%)
Mar 09, 2022 1.620 1.695 1.580 1.620 5,947,485 +0.03(+1.89%)
Mar 08, 2022 1.580 1.710 1.480 1.590 9,049,838 +0.03(+1.92%)
Mar 07, 2022 1.520 1.640 1.500 1.560 6,943,140 +0.09(+6.12%)
Mar 04, 2022 1.580 1.600 1.420 1.470 6,818,649 -0.11(-6.96%)
Mar 03, 2022 1.710 1.710 1.530 1.580 5,968,792 -0.07(-4.24%)
Mar 02, 2022 1.820 1.920 1.620 1.650 11,515,835 -0.43(-20.67%)
Mar 01, 2022 2.180 2.190 2.000 2.080 8,763,450 -0.07(-3.26%)
Feb 28, 2022 1.810 2.160 1.810 2.150 11,768,426 +0.30(+16.22%)
Feb 25, 2022 1.770 1.870 1.710 1.850 5,461,192 +0.08(+4.52%)
Feb 24, 2022 1.470 1.770 1.440 1.770 7,376,633 +0.19(+12.03%)
Feb 23, 2022 1.670 1.730 1.570 1.580 3,905,034 -0.05(-3.07%)
Feb 22, 2022 1.740 1.765 1.600 1.630 5,439,812 -0.09(-5.23%)
Feb 18, 2022 1.720 0 -0.07(-3.91%)
Feb 17, 2022 1.920 1.970 1.780 1.790 4,756,168 -0.16(-8.21%)
Feb 16, 2022 1.950 2.010 1.885 1.950 5,072,400 -0.02(-1.02%)
Feb 15, 2022 1.830 1.980 1.820 1.970 5,064,811 +0.18(+10.06%)
Feb 14, 2022 1.790 1.850 1.732 1.790 4,570,846 +0.01(+0.56%)
Feb 11, 2022 1.870 1.950 1.740 1.780 4,462,776 -0.08(-4.30%)
Feb 10, 2022 1.810 2.030 1.780 1.860 6,392,566 -0.02(-1.06%)
Feb 09, 2022 1.660 1.885 1.660 1.880 7,008,209 +0.24(+14.63%)
Feb 08, 2022 1.690 1.690 1.583 1.640 3,114,353 -0.01(-0.61%)
Feb 07, 2022 1.690 1.770 1.640 1.650 3,411,473 -0.04(-2.37%)
Feb 04, 2022 1.650 1.710 1.580 1.690 3,449,262 +0.07(+4.32%)
Feb 03, 2022 1.680 1.600 1.620 3,878,001 -0.12(-6.90%)
Feb 02, 2022 1.970 1.970 1.700 1.740 6,221,976 -0.13(-6.95%)
Feb 01, 2022 1.700 1.910 1.685 1.870 7,004,596 +0.38(+25.50%)
Jan 28, 2022 1.450 1.490 1.380 1.490 4,579,269 +0.04(+2.76%)
Jan 27, 2022 1.610 1.630 1.420 1.450 7,565,215 -0.13(-8.23%)
Jan 26, 2022 1.730 1.750 1.570 1.580 7,413,214 -0.09(-5.39%)
Jan 25, 2022 1.690 1.740 1.650 1.670 4,316,353 -0.13(-7.22%)
Jan 24, 2022 1.620 1.815 1.550 1.800 9,543,695 +0.07(+4.05%)
Jan 21, 2022 1.890 1.900 1.720 1.730 9,636,995 -0.16(-8.47%)
Jan 20, 2022 2.070 2.110 1.890 1.890 7,190,220 -0.14(-6.90%)
Jan 19, 2022 2.090 2.130 2.015 2.030 5,049,108 -0.02(-0.98%)
Jan 18, 2022 2.130 2.190 2.040 2.050 4,927,300 -0.09(-4.21%)
Jan 14, 2022 2.140 0 +0.01(+0.47%)
Jan 13, 2022 2.280 2.330 2.130 2.130 4,277,354 -0.15(-6.58%)
Jan 12, 2022 2.340 2.369 2.245 2.280 2,752,096 -0.02(-0.87%)
Jan 11, 2022 2.260 2.382 2.215 2.300 4,447,619 +0.02(+0.88%)
Jan 10, 2022 2.360 2.360 2.190 2.280 6,091,347 -0.15(-6.17%)
Jan 07, 2022 2.440 2.540 2.370 2.430 4,274,401 -0.02(-0.82%)
Jan 06, 2022 2.600 2.639 2.440 2.450 5,114,227 -0.11(-4.30%)
Jan 05, 2022 2.780 2.870 2.540 2.560 5,379,879 -0.21(-7.58%)
Jan 04, 2022 2.850 2.870 2.660 2.770 5,160,215 -0.06(-2.12%)
Jan 03, 2022 2.500 2.950 2.500 2.830 9,351,043 +0.37(+15.04%)
Dec 31, 2021 2.620 2.640 2.440 2.460 8,272,879 -0.18(-6.82%)
Dec 30, 2021 2.490 2.740 2.430 2.640 6,703,322 +0.17(+6.88%)
Dec 29, 2021 2.560 2.580 2.440 2.470 7,304,098 -0.11(-4.26%)
Dec 28, 2021 2.690 2.700 2.520 2.580 6,118,133 -0.12(-4.44%)
Dec 27, 2021 2.800 2.800 2.670 2.700 5,038,929 -0.11(-3.91%)
Dec 23, 2021 2.680 2.850 2.550 2.810 7,105,232 +0.11(+4.07%)
Dec 22, 2021 2.700 2.720 2.610 2.700 5,986,190 -0.01(-0.37%)
Dec 21, 2021 2.670 2.800 2.660 2.710 7,085,763 +0.07(+2.65%)
Dec 20, 2021 2.780 2.890 2.550 2.640 8,923,664 -0.25(-8.65%)
Dec 17, 2021 2.870 2.970 2.730 2.890 25,494,452 -0.01(-0.34%)
Dec 16, 2021 3.020 3.130 2.855 2.900 8,571,775 -0.13(-4.29%)
Dec 15, 2021 2.970 3.090 2.760 3.030 10,561,102 +0.12(+4.12%)
Dec 14, 2021 3.030 3.080 2.830 2.910 12,297,529 -0.18(-5.83%)
Dec 13, 2021 3.080 3.528 3.080 3.090 9,204,820 -0.04(-1.28%)
Dec 10, 2021 3.250 3.250 3.070 3.130 4,163,489 -0.07(-2.19%)
Dec 09, 2021 3.380 3.420 3.140 3.200 4,007,856 -0.21(-6.16%)
Dec 08, 2021 3.380 3.495 3.240 3.410 5,236,242 +0.07(+2.10%)
Dec 07, 2021 3.250 3.435 3.209 3.340 4,578,657 +0.18(+5.70%)
Dec 06, 2021 3.000 3.180 2.820 3.160 7,136,517 -0.03(-0.94%)
Dec 03, 2021 3.370 3.440 3.080 3.190 9,472,172 -0.15(-4.49%)
Dec 02, 2021 3.380 3.480 3.270 3.340 4,940,552 -0.02(-0.60%)
Dec 01, 2021 3.750 3.820 3.300 3.360 7,784,921 -0.31(-8.45%)
Nov 30, 2021 3.750 3.760 3.465 3.670 13,399,795 -0.09(-2.39%)
Nov 29, 2021 3.940 4.050 3.730 3.760 7,458,752 -0.14(-3.59%)
Nov 26, 2021 4.020 4.060 3.800 3.900 4,930,761 -0.23(-5.57%)
Nov 24, 2021 3.730 4.270 3.716 4.130 8,750,614 +0.37(+9.84%)
Nov 23, 2021 3.880 3.945 3.680 3.760 5,894,446 -0.11(-2.84%)
Nov 22, 2021 4.240 4.235 3.850 3.870 8,309,025 -0.33(-7.86%)
Nov 19, 2021 4.230 4.510 4.130 4.200 6,930,602 -0.11(-2.55%)
Nov 18, 2021 4.430 4.380 4.310 4.310 5,042,391 -0.09(-2.05%)
Nov 17, 2021 4.480 4.630 4.370 4.400 3,692,835 -0.18(-3.93%)
Nov 16, 2021 4.420 4.620 4.290 4.580 8,542,336 -0.19(-3.98%)
Nov 15, 2021 4.840 4.940 4.736 4.770 4,706,842 -0.04(-0.83%)
Nov 12, 2021 4.750 4.820 4.660 4.810 3,360,722 +0.09(+1.91%)
Nov 11, 2021 4.810 4.930 4.705 4.720 3,780,369 -0.23(-4.65%)
Nov 10, 2021 5.060 4.950 6,576,302 -0.22(-4.26%)
Nov 09, 2021 5.200 5.420 5.010 5.170 5,483,584 -0.10(-1.90%)
Nov 08, 2021 5.027 5.310 5.020 5.270 8,364,480 +0.28(+5.61%)
Nov 05, 2021 4.930 4.990 4.790 4.990 5,389,339 +0.11(+2.25%)
Nov 04, 2021 4.900 5.060 4.830 4.880 4,131,734 -0.04(-0.81%)
Nov 03, 2021 4.920 4.960 4.770 4.920 4,953,344 -0.02(-0.40%)
Nov 02, 2021 4.940 5.145 4.842 4.940 7,019,950 -0.01(-0.20%)
Nov 01, 2021 4.830 5.490 4.960 4.950 19,020,436 +0.25(+5.32%)
Oct 29, 2021 4.750 5.020 4.450 4.700 17,120,268 +0.14(+3.07%)
Oct 28, 2021 4.360 4.670 4.280 4.560 11,043,113 +0.21(+4.83%)
Oct 27, 2021 4.440 4.650 4.320 4.350 5,132,778 -0.15(-3.33%)
Oct 26, 2021 4.590 4.500 5,600,347 -0.18(-3.85%)
Oct 25, 2021 4.460 4.760 4.390 4.680 5,823,206 -0.04(-0.85%)
Oct 22, 2021 4.490 4.720 4.720 11,817,233 -0.02(-0.42%)
Oct 21, 2021 4.840 4.950 4.710 4.740 5,454,451 -0.13(-2.67%)
Oct 20, 2021 4.830 4.970 4.700 4.870 4,563,502 +0.00(+0.00%)
Oct 19, 2021 4.870 4.980 4.660 4.870 7,752,192 +0.01(+0.21%)
Oct 18, 2021 5.000 5.063 4.830 4.860 6,303,479 -0.13(-2.61%)
Oct 15, 2021 5.240 5.240 4.970 4.990 5,675,522 -0.18(-3.48%)
Oct 14, 2021 5.300 5.400 5.130 5.170 4,445,083 -0.14(-2.64%)
Oct 13, 2021 5.170 5.350 5.050 5.310 5,366,681 +0.10(+1.92%)
Oct 12, 2021 5.350 5.411 5.130 5.210 5,570,143 -0.15(-2.80%)
Oct 11, 2021 5.430 5.780 5.350 5.360 7,429,370 +0.06(+1.13%)
Oct 08, 2021 5.274 5.540 5.190 5.300 5,935,302 +0.00(+0.00%)
Oct 07, 2021 5.040 5.400 4.940 5.300 7,557,611 +0.30(+6.00%)
Oct 06, 2021 5.090 5.230 4.950 5.000 6,919,021 -0.27(-5.12%)
Oct 05, 2021 5.140 5.290 5.020 5.270 7,705,311 +0.15(+3.03%)
Oct 04, 2021 5.520 5.579 5.040 5.115 9,005,783 -0.47(-8.50%)
Oct 01, 2021 5.860 5.880 5.350 5.590 11,870,665 -0.19(-3.29%)
Sep 30, 2021 5.720 5.810 5.500 5.780 11,192,929 +0.06(+1.05%)
Sep 29, 2021 6.220 6.550 5.680 5.720 25,848,068 -0.49(-7.89%)
Sep 28, 2021 5.910 6.530 5.730 6.210 36,312,524 +0.13(+2.14%)
Sep 27, 2021 5.240 6.275 5.240 6.080 38,975,268 +0.92(+17.83%)
Sep 24, 2021 5.200 5.290 5.060 5.160 7,483,801 -0.13(-2.46%)
Sep 23, 2021 5.180 5.430 5.050 5.290 11,669,475 +0.16(+3.12%)
Sep 22, 2021 4.920 5.200 4.840 5.130 10,043,564 +0.26(+5.34%)
Sep 21, 2021 4.980 5.041 4.850 4.870 7,153,034 -0.07(-1.42%)
Sep 20, 2021 4.930 5.095 4.760 4.940 12,202,723 -0.24(-4.63%)
Sep 17, 2021 5.040 5.250 4.930 5.180 35,685,200 +0.07(+1.37%)
Sep 16, 2021 4.850 5.250 4.790 5.110 12,450,030 +0.16(+3.23%)
Sep 15, 2021 5.200 5.210 4.850 4.950 14,519,330 -0.18(-3.55%)
Sep 14, 2021 5.290 5.770 5.110 5.132 21,897,548 -0.21(-3.89%)
Sep 13, 2021 5.270 5.440 5.060 5.340 11,464,774 +0.11(+2.10%)
Sep 10, 2021 5.410 5.630 5.080 5.230 15,524,319 -0.11(-2.06%)
Sep 09, 2021 4.980 5.380 4.890 5.340 14,633,392 +0.23(+4.50%)
Sep 08, 2021 5.320 5.430 4.880 5.110 17,605,998 -0.35(-6.41%)
Sep 07, 2021 5.610 5.710 5.120 5.460 27,112,034 -0.04(-0.73%)
Sep 03, 2021 5.700 6.420 5.190 5.500 85,329,360 +0.13(+2.42%)
Sep 02, 2021 4.780 5.400 4.770 5.370 44,161,144 +0.74(+15.98%)
Sep 01, 2021 4.610 4.702 4.420 4.630 14,538,115 -0.02(-0.43%)
Aug 31, 2021 4.360 4.700 4.030 4.650 25,400,588 +0.23(+5.20%)
Aug 30, 2021 4.940 5.790 4.270 4.420 83,177,400 +0.29(+7.02%)
Aug 27, 2021 3.460 4.550 3.445 4.130 40,050,800 +0.67(+19.36%)
Aug 26, 2021 3.650 3.750 3.420 3.460 8,956,870 -0.26(-6.99%)
Aug 25, 2021 3.570 3.840 3.501 3.720 12,016,468 +0.15(+4.20%)
Aug 24, 2021 3.350 3.640 3.330 3.570 14,549,445 +0.22(+6.57%)
Aug 23, 2021 2.890 3.435 2.889 3.350 18,710,300 +0.47(+16.32%)
Aug 20, 2021 2.940 2.965 2.860 2.880 7,191,015 -0.07(-2.37%)
Aug 19, 2021 2.950 3.080 2.920 2.950 7,636,909 -0.06(-1.99%)
Aug 18, 2021 2.940 3.160 2.800 3.010 10,837,527 +0.11(+3.79%)
Aug 17, 2021 2.980 3.085 2.840 2.900 12,974,514 -0.15(-4.92%)
Aug 16, 2021 3.160 3.195 2.990 3.050 10,226,899 -0.14(-4.39%)
Aug 13, 2021 3.380 3.510 3.156 3.190 12,141,965 -0.18(-5.34%)
Aug 12, 2021 3.570 3.584 3.330 3.370 12,566,134 -0.27(-7.42%)
Aug 11, 2021 3.560 3.650 3.340 3.640 9,703,144 +0.06(+1.68%)
Aug 10, 2021 3.600 3.750 3.460 3.580 11,289,357 +0.03(+0.85%)
Aug 09, 2021 3.350 3.749 3.240 3.550 17,976,832 +0.25(+7.58%)
Aug 06, 2021 3.220 3.310 3.080 3.300 10,579,695 +0.15(+4.76%)
Aug 05, 2021 3.470 3.580 3.110 3.150 27,514,460 +0.05(+1.61%)
Aug 04, 2021 3.250 3.280 3.040 3.100 12,064,245 -0.17(-5.20%)
Aug 03, 2021 3.400 3.400 3.200 3.270 8,396,411 -0.09(-2.68%)
Aug 02, 2021 3.500 3.610 3.330 3.360 12,017,048 -0.14(-4.00%)
Jul 30, 2021 3.480 3.610 3.400 3.500 7,115,040 -0.04(-1.13%)
Jul 29, 2021 3.600 3.730 3.440 3.540 9,963,160 -0.02(-0.56%)
Jul 28, 2021 3.300 3.595 3.260 3.560 11,572,816 +0.29(+8.87%)
Jul 27, 2021 3.450 3.500 3.226 3.270 8,895,755 -0.17(-4.94%)
Jul 26, 2021 3.440 3.740 3.390 3.440 14,166,935 -0.05(-1.43%)
Jul 23, 2021 3.570 3.610 3.350 3.490 13,226,401 +0.06(+1.75%)
Jul 22, 2021 3.790 3.832 3.400 3.430 19,473,384 -0.40(-10.44%)
Jul 21, 2021 3.190 4.240 3.180 3.830 62,727,072 +0.64(+20.06%)
Jul 20, 2021 3.440 3.480 3.085 3.190 21,853,666 -0.31(-8.86%)
Jul 19, 2021 3.390 3.580 3.310 3.500 13,209,860 -0.13(-3.58%)
Jul 16, 2021 3.790 3.900 3.600 3.630 12,749,045 -0.16(-4.22%)
Jul 15, 2021 4.250 4.440 3.730 3.790 20,674,764 -0.48(-11.24%)
Jul 14, 2021 3.950 4.700 3.630 4.270 39,703,512 +0.28(+7.02%)
Jul 13, 2021 4.000 4.200 3.510 3.990 49,678,584 +0.05(+1.27%)
Jul 12, 2021 4.870 4.870 3.880 3.940 41,469,492 -0.81(-17.05%)
Jul 09, 2021 5.640 5.640 4.720 4.750 26,867,444 -1.00(-17.39%)
Jul 08, 2021 5.420 6.250 5.330 5.750 14,310,552 -0.05(-0.86%)
Jul 07, 2021 6.930 7.080 5.790 5.800 16,973,254 -1.39(-19.33%)
Jul 06, 2021 6.960 8.000 6.580 7.190 20,509,012 +0.45(+6.68%)
Jul 02, 2021 7.270 7.300 6.725 6.740 9,431,146 -0.55(-7.54%)
Jul 01, 2021 7.340 7.760 7.050 7.290 10,542,041 -0.20(-2.67%)
Jun 30, 2021 6.840 7.960 6.310 7.490 28,054,292 +0.46(+6.54%)
Jun 29, 2021 8.230 8.488 6.950 7.030 21,230,258 -0.93(-11.68%)
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.