Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Materials Inc (NQ: MMAT )

2.050 -0.040 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 2.040 2.070 2.030 2.050 107,293 -0.04(-1.91%)
May 09, 2024 2.250 2.270 2.000 2.090 564,460 -0.18(-7.93%)
May 08, 2024 2.330 2.400 2.250 2.270 274,649 -0.13(-5.42%)
May 07, 2024 2.440 2.500 2.300 2.400 254,987 -0.04(-1.64%)
May 06, 2024 2.390 2.890 2.350 2.440 574,783 -0.91(-27.16%)
May 03, 2024 3.680 3.720 3.260 3.350 424,413 -0.25(-6.94%)
May 02, 2024 3.380 3.660 3.360 3.600 224,668 +0.24(+7.14%)
May 01, 2024 3.530 3.550 3.240 3.360 60,805 -0.20(-5.62%)
Apr 30, 2024 3.490 3.600 3.271 3.560 134,475 +0.05(+1.42%)
Apr 29, 2024 3.100 3.790 3.037 3.510 436,998 +0.35(+11.08%)
Apr 26, 2024 3.010 3.180 2.900 3.160 85,563 +0.15(+4.98%)
Apr 25, 2024 3.160 3.250 2.860 3.010 165,271 -0.19(-5.94%)
Apr 24, 2024 3.040 3.283 2.901 3.200 310,795 +0.27(+9.22%)
Apr 23, 2024 2.610 3.020 2.567 2.930 181,838 +0.24(+8.92%)
Apr 22, 2024 2.500 2.700 2.413 2.690 71,598 +0.12(+4.67%)
Apr 19, 2024 2.550 2.680 2.400 2.570 160,143 -0.05(-1.91%)
Apr 18, 2024 2.730 2.845 2.560 2.620 89,253 -0.10(-3.68%)
Apr 17, 2024 2.830 2.840 2.600 2.720 90,643 -0.09(-3.20%)
Apr 16, 2024 3.000 3.140 2.660 2.810 326,232 -0.18(-6.02%)
Apr 15, 2024 3.090 3.160 2.902 2.990 99,241 -0.08(-2.76%)
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%)
Feb 01, 2024 3.890 3.890 3.340 3.610 379,722 -0.21(-5.50%)
Jan 31, 2024 4.610 4.650 3.750 3.820 476,036 -1.05(-21.56%)
Jan 30, 2024 5.440 5.440 4.860 4.870 199,803 -0.64(-11.62%)
Jan 29, 2024 4.900 5.640 4.700 5.510 587,876 +5.45(+9367.35%)
Jan 26, 2024 0.0548 0.0610 0.0511 0.0582 29,686,362 +0.00(+9.19%)
Jan 25, 2024 0.0575 0.0580 0.0500 0.0533 20,372,308 -0.00(-7.30%)
Jan 24, 2024 0.0598 0.0668 0.0565 0.0575 23,949,880 -0.01(-13.92%)
Jan 23, 2024 0.0690 0.0695 0.0659 0.0668 17,907,024 +0.00(+0.00%)
Jan 22, 2024 0.0737 0.0755 0.0651 0.0668 20,198,260 -0.01(-12.11%)
Jan 19, 2024 0.0711 0.0809 0.0710 0.0760 20,437,748 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0798 0.0650 0.0760 42,874,264 -0.00(-0.39%)
Jan 17, 2024 0.0810 0.0900 0.0679 0.0763 225,199,344 +0.00(+5.24%)
Jan 16, 2024 0.0610 0.0735 0.0580 0.0725 79,368,856 +0.01(+20.83%)
Jan 12, 2024 0.0635 0.0638 0.0600 0.0600 5,810,563 -0.00(-2.44%)
Jan 11, 2024 0.0618 0.0626 0.0582 0.0615 8,510,916 -0.00(-0.49%)
Jan 10, 2024 0.0612 0.0643 0.0610 0.0618 3,765,203 -0.00(-2.52%)
Jan 09, 2024 0.0655 0.0660 0.0620 0.0634 4,076,833 -0.00(-3.21%)
Jan 08, 2024 0.0640 0.0670 0.0630 0.0655 4,367,481 +0.00(+3.97%)
Jan 05, 2024 0.0650 0.0670 0.0630 0.0630 5,303,799 -0.00(-5.69%)
Jan 04, 2024 0.0688 0.0689 0.0666 0.0668 3,252,435 -0.00(-2.48%)
Jan 03, 2024 0.0690 0.0700 0.0657 0.0685 4,911,197 +0.00(+0.74%)
Jan 02, 2024 0.0675 0.0719 0.0652 0.0680 6,352,438 +0.00(+3.03%)
Dec 29, 2023 0.0715 0.0715 0.0660 0.0660 7,834,849 -0.00(-6.38%)
Dec 28, 2023 0.0701 0.0730 0.0700 0.0705 7,261,986 +0.00(+1.00%)
Dec 27, 2023 0.0699 0.0701 0.0676 0.0698 6,126,872 +0.00(+0.87%)
Dec 26, 2023 0.0686 0.0696 0.0681 0.0692 4,380,657 +0.00(+2.37%)
Dec 22, 2023 0.0660 0.0690 0.0658 0.0676 5,748,245 +0.00(+1.35%)
Dec 21, 2023 0.0690 0.0700 0.0651 0.0667 6,270,124 -0.00(-4.03%)
Dec 20, 2023 0.0712 0.0715 0.0690 0.0695 5,774,713 -0.00(-2.80%)
Dec 19, 2023 0.0733 0.0749 0.0705 0.0715 4,360,534 -0.00(-1.38%)
Dec 18, 2023 0.0749 0.0754 0.0700 0.0725 7,389,366 -0.00(-2.82%)
Dec 15, 2023 0.0720 0.0753 0.0711 0.0746 9,007,735 +0.00(+5.07%)
Dec 14, 2023 0.0685 0.0740 0.0669 0.0710 10,688,533 +0.00(+4.72%)
Dec 13, 2023 0.0710 0.0720 0.0644 0.0678 7,649,566 -0.00(-3.69%)
Dec 12, 2023 0.0679 0.0723 0.0660 0.0704 7,983,622 +0.00(+1.00%)
Dec 11, 2023 0.0650 0.0708 0.0628 0.0697 15,759,749 +0.00(+6.74%)
Dec 08, 2023 0.0606 0.0660 0.0600 0.0653 16,986,336 +0.00(+7.76%)
Dec 07, 2023 0.0639 0.0639 0.0592 0.0606 10,093,279 -0.00(-3.04%)
Dec 06, 2023 0.0685 0.0685 0.0435 0.0625 27,526,780 -0.00(-3.85%)
Dec 05, 2023 0.0738 0.0747 0.0649 0.0650 51,612,332 -0.00(-7.01%)
Dec 04, 2023 0.0858 0.0864 0.0699 0.0699 59,917,348 -0.04(-36.45%)
Dec 01, 2023 0.0960 0.1100 0.0944 0.1100 9,736,234 +0.02(+16.65%)
Nov 30, 2023 0.1000 0.1098 0.0900 0.0943 9,768,119 -0.01(-5.70%)
Nov 29, 2023 0.0900 0.1200 0.0810 0.1000 25,595,884 +0.02(+23.46%)
Nov 28, 2023 0.0839 0.0850 0.0801 0.0810 5,548,384 +0.00(+1.00%)
Nov 27, 2023 0.0815 0.0834 0.0800 0.0802 3,966,930 -0.00(-1.35%)
Nov 24, 2023 0.0830 0.0835 0.0801 0.0813 3,026,946 +0.00(+2.26%)
Nov 22, 2023 0.0873 0.0879 0.0753 0.0795 11,288,525 -0.01(-10.47%)
Nov 21, 2023 0.0909 0.0934 0.0860 0.0888 5,945,248 -0.00(-3.48%)
Nov 20, 2023 0.0958 0.0960 0.0910 0.0920 4,461,411 -0.00(-2.02%)
Nov 17, 2023 0.0971 0.0971 0.0907 0.0939 5,758,043 +0.00(+1.08%)
Nov 16, 2023 0.0950 0.0955 0.0900 0.0929 3,386,015 +0.00(+0.00%)
Nov 15, 2023 0.0940 0.0950 0.0900 0.0929 5,030,769 +0.00(+3.11%)
Nov 14, 2023 0.0958 0.0960 0.0900 0.0901 6,002,882 -0.00(-0.11%)
Nov 13, 2023 0.1000 0.1010 0.0901 0.0902 7,473,206 -0.01(-9.80%)
Nov 10, 2023 0.1005 0.1030 0.0902 0.1000 6,216,382 +0.00(+0.81%)
Nov 09, 2023 0.1026 0.1074 0.0990 0.0992 5,683,727 -0.00(-3.31%)
Nov 08, 2023 0.1200 0.1200 0.1026 0.1026 7,085,692 -0.01(-11.78%)
Nov 07, 2023 0.1001 0.1181 0.0999 0.1163 13,698,169 +0.02(+16.18%)
Nov 06, 2023 0.1100 0.1100 0.1000 0.1001 8,560,842 -0.01(-5.83%)
Nov 03, 2023 0.1102 0.1136 0.1040 0.1063 7,857,692 -0.00(-2.30%)
Nov 02, 2023 0.1177 0.1189 0.1080 0.1088 6,693,067 -0.01(-5.64%)
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.