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

Meta Materials Inc (NQ: MMAT )

0.5258 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 20, 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 (%)
Aug 20, 2024 0.5258 0 -0.11(-17.84%)
Aug 19, 2024 0.6600 0.6790 0.6300 0.6400 307,550 -0.04(-5.88%)
Aug 16, 2024 0.6200 0.6900 0.6100 0.6800 394,974 +0.08(+12.40%)
Aug 15, 2024 0.6049 0.7488 0.5962 0.6050 738,005 -0.01(-1.79%)
Aug 14, 2024 0.6200 0.6232 0.5700 0.6160 424,314 -0.01(-1.11%)
Aug 13, 2024 0.7700 0.8200 0.6073 0.6229 864,660 -0.21(-25.11%)
Aug 12, 2024 0.8100 0.8501 0.7998 0.8318 596,957 -0.11(-11.64%)
Aug 09, 2024 0.7000 1.230 0.5600 0.9414 3,134,248 -1.14(-54.74%)
Aug 08, 2024 2.110 2.110 1.990 2.080 49,384 +0.09(+4.52%)
Aug 07, 2024 2.140 2.140 1.960 1.990 69,931 -0.13(-6.13%)
Aug 06, 2024 2.100 2.120 1.940 2.120 93,818 +0.11(+5.47%)
Aug 05, 2024 2.000 2.075 2.000 2.010 66,514 -0.08(-3.83%)
Aug 02, 2024 2.260 2.290 2.000 2.090 206,368 -0.38(-15.38%)
Aug 01, 2024 2.320 2.580 2.270 2.470 162,829 +0.15(+6.47%)
Jul 31, 2024 2.410 2.410 2.250 2.320 45,881 +0.05(+2.20%)
Jul 30, 2024 2.400 2.400 2.240 2.270 67,081 -0.12(-5.02%)
Jul 29, 2024 2.530 2.593 2.350 2.390 54,700 -0.09(-3.63%)
Jul 26, 2024 2.550 2.600 2.400 2.480 66,844 +0.01(+0.40%)
Jul 25, 2024 2.580 2.600 2.400 2.470 98,637 -0.11(-4.26%)
Jul 24, 2024 2.550 2.660 2.540 2.580 65,115 +0.03(+1.18%)
Jul 23, 2024 2.540 2.603 2.520 2.550 32,886 -0.04(-1.54%)
Jul 22, 2024 2.670 2.740 2.543 2.590 73,172 -0.06(-2.26%)
Jul 19, 2024 2.820 2.849 2.530 2.650 153,911 -0.20(-7.02%)
Jul 18, 2024 2.980 2.980 2.810 2.850 66,541 -0.09(-3.06%)
Jul 17, 2024 3.000 3.060 2.890 2.940 61,257 -0.09(-2.97%)
Jul 16, 2024 2.950 3.130 2.940 3.030 83,483 +0.08(+2.71%)
Jul 15, 2024 2.980 3.090 2.930 2.950 88,143 -0.04(-1.34%)
Jul 12, 2024 2.910 3.050 2.850 2.990 88,262 +0.07(+2.40%)
Jul 11, 2024 3.040 3.070 2.900 2.920 81,615 -0.08(-2.67%)
Jul 10, 2024 2.980 3.030 2.890 3.000 98,149 +0.02(+0.67%)
Jul 09, 2024 2.940 3.040 2.850 2.980 92,124 +0.02(+0.68%)
Jul 08, 2024 3.040 3.069 2.860 2.960 115,613 -0.01(-0.34%)
Jul 05, 2024 3.100 3.450 2.911 2.970 578,177 -0.12(-3.88%)
Jul 03, 2024 3.000 3.130 3.000 3.090 66,079 +0.10(+3.34%)
Jul 02, 2024 2.950 3.020 2.920 2.990 26,975 -0.01(-0.33%)
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.