Skip to main content

Meta Materials Inc (NQ: MMAT )

2.780 +0.400 (+16.81%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1283 0.1325 0.1210 0.1210 6,245,847 -0.01(-6.27%)
Oct 30, 2023 0.1400 0.1400 0.1280 0.1291 4,515,687 -0.01(-4.72%)
Oct 27, 2023 0.1487 0.1500 0.1313 0.1355 4,749,433 -0.02(-10.97%)
Oct 26, 2023 0.1309 0.1824 0.1300 0.1522 16,993,838 +0.02(+17.80%)
Oct 25, 2023 0.1430 0.1430 0.1240 0.1292 9,238,929 -0.01(-9.46%)
Oct 24, 2023 0.1503 0.1550 0.1400 0.1427 5,086,230 -0.01(-3.97%)
Oct 23, 2023 0.1500 0.1550 0.1367 0.1486 10,513,927 -0.03(-16.00%)
Oct 20, 2023 0.1900 0.1949 0.1683 0.1769 10,738,741 -0.01(-7.58%)
Oct 19, 2023 0.2000 0.1997 0.1900 0.1914 3,535,929 -0.01(-3.48%)
Oct 18, 2023 0.2100 0.2085 0.1980 0.1983 2,548,541 -0.00(-1.88%)
Oct 17, 2023 0.2085 0.2099 0.1980 0.2021 5,370,367 -0.01(-6.00%)
Oct 16, 2023 0.2200 0.2239 0.2150 0.2150 2,765,391 +0.00(+0.14%)
Oct 13, 2023 0.2180 0.2191 0.2130 0.2147 938,741 -0.00(-1.74%)
Oct 12, 2023 0.2130 0.2199 0.2100 0.2185 1,608,669 +0.01(+2.58%)
Oct 11, 2023 0.2189 0.2189 0.2121 0.2130 1,803,592 -0.01(-2.74%)
Oct 10, 2023 0.2145 0.2217 0.2100 0.2190 2,481,692 +0.01(+4.29%)
Oct 09, 2023 0.2180 0.2180 0.2086 0.2100 2,597,640 -0.01(-3.89%)
Oct 06, 2023 0.2200 0.2250 0.2110 0.2185 1,948,806 +0.00(+1.16%)
Oct 05, 2023 0.2200 0.2283 0.2142 0.2160 2,305,196 -0.00(-1.41%)
Oct 04, 2023 0.2290 0.2387 0.2141 0.2191 3,183,782 -0.01(-2.62%)
Oct 03, 2023 0.2250 0.2454 0.2248 0.2250 6,954,348 +0.00(+0.31%)
Oct 02, 2023 0.2200 0.2350 0.2120 0.2243 6,916,738 +0.01(+5.85%)
Sep 29, 2023 0.2179 0.2200 0.2100 0.2119 3,943,429 +0.01(+5.95%)
Sep 28, 2023 0.2100 0.2118 0.1910 0.2000 4,253,961 -0.01(-4.35%)
Sep 27, 2023 0.2197 0.2237 0.2090 0.2091 2,973,838 -0.01(-3.99%)
Sep 26, 2023 0.2138 0.2238 0.2086 0.2178 1,790,357 +0.01(+3.71%)
Sep 25, 2023 0.2067 0.2189 0.2031 0.2100 1,901,765 +0.01(+2.84%)
Sep 22, 2023 0.2030 0.2100 0.2023 0.2042 2,656,793 -0.00(-1.02%)
Sep 21, 2023 0.2014 0.2100 0.2010 0.2063 2,929,259 +0.00(+1.98%)
Sep 20, 2023 0.2163 0.2200 0.2001 0.2023 3,561,434 -0.00(-0.39%)
Sep 19, 2023 0.2100 0.2120 0.2001 0.2031 3,752,571 -0.01(-3.33%)
Sep 18, 2023 0.2145 0.2164 0.2058 0.2101 2,814,019 -0.00(-0.47%)
Sep 15, 2023 0.2300 0.2322 0.2111 0.2111 4,039,719 -0.01(-6.05%)
Sep 14, 2023 0.2220 0.2273 0.2211 0.2247 2,275,744 +0.00(+1.67%)
Sep 13, 2023 0.2200 0.2288 0.2152 0.2210 4,007,454 +0.01(+2.84%)
Sep 12, 2023 0.2148 0.2238 0.2101 0.2149 3,754,494 -0.00(-0.97%)
Sep 11, 2023 0.2180 0.2180 0.2107 0.2170 1,803,861 +0.00(+1.69%)
Sep 08, 2023 0.2210 0.2210 0.2108 0.2134 1,923,234 -0.01(-2.56%)
Sep 07, 2023 0.2245 0.2245 0.2150 0.2190 2,115,570 -0.00(-0.68%)
Sep 06, 2023 0.2355 0.2372 0.2200 0.2205 2,675,761 -0.01(-6.37%)
Sep 05, 2023 0.2430 0.2431 0.2310 0.2355 1,915,825 -0.01(-3.25%)
Sep 01, 2023 0.2310 0.2450 0.2300 0.2434 2,995,446 +0.01(+5.73%)
Aug 31, 2023 0.2326 0.2408 0.2280 0.2302 2,353,771 -0.01(-2.37%)
Aug 30, 2023 0.2237 0.2410 0.2237 0.2358 6,319,413 +0.01(+5.88%)
Aug 29, 2023 0.2288 0.2370 0.2180 0.2227 5,830,610 -0.01(-2.58%)
Aug 28, 2023 0.2271 0.2324 0.2225 0.2286 2,960,394 -0.00(-0.09%)
Aug 25, 2023 0.2252 0.2420 0.2210 0.2288 3,332,919 +0.00(+0.35%)
Aug 24, 2023 0.2250 0.2289 0.2159 0.2280 2,405,088 +0.01(+2.24%)
Aug 23, 2023 0.2129 0.2240 0.2110 0.2230 2,578,920 +0.01(+5.19%)
Aug 22, 2023 0.2217 0.2238 0.2115 0.2120 2,177,233 -0.01(-5.19%)
Aug 21, 2023 0.2200 0.2267 0.2185 0.2236 2,186,248 +0.00(+0.63%)
Aug 18, 2023 0.2112 0.2239 0.2100 0.2222 2,691,425 +0.01(+3.35%)
Aug 17, 2023 0.2230 0.2242 0.2111 0.2150 3,083,205 -0.01(-4.06%)
Aug 16, 2023 0.2351 0.2351 0.2183 0.2241 3,766,389 -0.01(-5.44%)
Aug 15, 2023 0.2380 0.2397 0.2162 0.2370 3,565,546 -0.00(-1.25%)
Aug 14, 2023 0.2300 0.2444 0.2229 0.2400 3,151,222 -0.00(-0.95%)
Aug 11, 2023 0.2297 0.2490 0.2297 0.2423 3,031,651 +0.00(+0.17%)
Aug 10, 2023 0.2347 0.2425 0.2194 0.2419 6,352,233 -0.00(-0.33%)
Aug 09, 2023 0.2662 0.2662 0.2411 0.2427 4,939,141 -0.02(-8.59%)
Aug 08, 2023 0.2418 0.2690 0.2320 0.2655 7,764,594 +0.01(+4.28%)
Aug 07, 2023 0.2400 0.2595 0.2251 0.2546 5,270,473 +0.01(+6.08%)
Aug 04, 2023 0.2500 0.2540 0.2360 0.2400 4,169,745 -0.01(-2.79%)
Aug 03, 2023 0.2400 0.2600 0.2350 0.2469 5,672,046 +0.00(+2.02%)
Aug 02, 2023 0.2554 0.2561 0.2330 0.2420 5,997,500 -0.02(-6.89%)
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.