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

Meta Materials Inc (NQ: MMAT )

2.850 -0.140 (-4.68%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 16, 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 (%)
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 4.780 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 2.820 276,110 +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%)
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.