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 (%)
Jul 29, 2022 92.00 93.00 89.00 90.00 21,788 -1.39(-1.52%)
Jul 28, 2022 88.00 93.50 88.05 91.39 29,418 +1.09(+1.21%)
Jul 27, 2022 91.80 92.89 88.75 90.30 34,794 -1.35(-1.47%)
Jul 26, 2022 92.00 93.06 89.05 91.65 19,296 +0.00(+0.00%)
Jul 25, 2022 92.01 93.49 89.10 91.65 22,864 -0.35(-0.38%)
Jul 22, 2022 98.50 98.78 91.00 92.00 56,812 -8.00(-8.00%)
Jul 21, 2022 99.00 101.00 97.01 100.00 27,011 +0.00(+0.00%)
Jul 20, 2022 94.66 100.00 94.37 100.00 29,151 +4.27(+4.46%)
Jul 19, 2022 95.50 96.23 93.00 95.73 34,433 +1.33(+1.41%)
Jul 18, 2022 99.51 103.00 93.00 94.40 46,284 -1.86(-1.93%)
Jul 15, 2022 94.64 97.90 90.46 96.26 42,953 +4.11(+4.46%)
Jul 14, 2022 92.00 93.90 90.00 92.15 48,249 -2.43(-2.57%)
Jul 13, 2022 97.00 98.80 92.17 94.58 75,462 -5.42(-5.42%)
Jul 12, 2022 101.00 101.00 94.10 100.00 92,496 +0.00(+0.00%)
Jul 11, 2022 104.00 104.00 100.00 100.00 32,832 -6.00(-5.66%)
Jul 08, 2022 106.00 106.00 100.75 106.00 56,220 -1.00(-0.93%)
Jul 07, 2022 106.00 108.00 105.00 107.00 35,279 +1.00(+0.94%)
Jul 06, 2022 108.00 109.00 103.00 106.00 55,897 -1.00(-0.93%)
Jul 05, 2022 102.00 107.50 101.00 107.00 64,723 +3.00(+2.88%)
Jul 01, 2022 103.00 105.00 101.10 104.00 53,286 +1.00(+0.97%)
Jun 30, 2022 101.00 105.00 98.00 103.00 80,912 -1.00(-0.96%)
Jun 29, 2022 108.00 108.65 101.00 104.00 108,984 -6.00(-5.45%)
Jun 28, 2022 112.00 112.00 105.00 110.00 227,240 -5.00(-4.35%)
Jun 27, 2022 121.00 123.00 115.00 115.00 245,449 -2.00(-1.71%)
Jun 24, 2022 192.00 199.00 116.00 117.00 705,560 -74.00(-38.74%)
Jun 23, 2022 186.00 191.00 180.00 191.00 23,061 +4.00(+2.14%)
Jun 22, 2022 171.00 187.00 169.00 187.00 44,276 +13.00(+7.47%)
Jun 21, 2022 152.00 182.00 150.00 174.00 64,463 +28.00(+19.18%)
Jun 17, 2022 148.00 161.00 140.00 146.00 158,418 -5.00(-3.31%)
Jun 16, 2022 150.00 156.00 142.00 151.00 24,052 -2.00(-1.31%)
Jun 15, 2022 147.00 154.00 144.00 153.00 28,324 +7.00(+4.79%)
Jun 14, 2022 147.00 152.00 145.00 146.00 22,271 -2.00(-1.35%)
Jun 13, 2022 135.00 148.00 135.00 148.00 38,125 -2.50(-1.66%)
Jun 10, 2022 151.00 154.00 150.00 150.50 20,395 -5.50(-3.53%)
Jun 09, 2022 169.00 169.00 153.00 156.00 33,815 -15.00(-8.77%)
Jun 08, 2022 169.00 175.00 166.00 171.00 23,132 -1.00(-0.58%)
Jun 07, 2022 172.00 175.00 167.00 172.00 25,107 +0.00(+0.00%)
Jun 06, 2022 184.00 186.00 170.00 172.00 36,274 -9.00(-4.97%)
Jun 03, 2022 187.00 187.50 179.00 181.00 23,972 -8.00(-4.23%)
Jun 02, 2022 182.00 194.00 180.00 189.00 31,760 +5.00(+2.72%)
Jun 01, 2022 191.00 205.00 182.00 184.00 41,432 -8.00(-4.17%)
May 31, 2022 175.00 193.00 173.00 192.00 80,513 +15.00(+8.47%)
May 27, 2022 166.00 177.00 165.00 177.00 30,386 +11.00(+6.63%)
May 26, 2022 166.00 175.00 163.00 166.00 37,862 -2.00(-1.19%)
May 25, 2022 178.00 180.00 165.00 168.00 49,606 -15.00(-8.20%)
May 24, 2022 190.00 190.04 177.00 183.00 35,429 -14.00(-7.11%)
May 23, 2022 190.00 198.50 179.00 197.00 48,823 +12.00(+6.49%)
May 20, 2022 184.00 189.00 174.00 185.00 61,893 +4.00(+2.21%)
May 19, 2022 168.00 182.00 165.00 181.00 48,296 +11.00(+6.47%)
May 18, 2022 167.00 176.00 162.00 170.00 38,485 -1.00(-0.58%)
May 17, 2022 163.00 171.00 148.50 171.00 76,276 +13.00(+8.23%)
May 16, 2022 143.00 166.00 142.00 158.00 81,919 +16.00(+11.27%)
May 13, 2022 124.00 145.00 124.00 142.00 78,389 +20.00(+16.39%)
May 12, 2022 115.00 125.00 114.01 122.00 23,944 +4.00(+3.39%)
May 11, 2022 117.00 121.00 103.00 118.00 35,540 +0.00(+0.00%)
May 10, 2022 124.00 125.99 113.00 118.00 35,312 -3.00(-2.48%)
May 09, 2022 115.00 122.00 115.00 121.00 43,548 +4.00(+3.42%)
May 06, 2022 121.00 123.00 115.00 117.00 32,486 -3.00(-2.50%)
May 05, 2022 127.00 127.00 118.00 120.00 31,754 -9.00(-6.98%)
May 04, 2022 121.00 130.00 117.00 129.00 37,960 +6.00(+4.88%)
May 03, 2022 123.00 127.00 121.00 123.00 26,657 -4.00(-3.15%)
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.