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

Meta Materials Inc (NQ: MMAT )

3.160 +0.150 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.