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 (%)
Feb 28, 2023 68.00 68.80 64.00 64.00 63,175 -2.00(-3.03%)
Feb 27, 2023 65.00 69.25 64.93 66.00 96,232 +2.12(+3.32%)
Feb 24, 2023 67.00 67.00 63.09 63.88 124,219 -4.12(-6.06%)
Feb 23, 2023 67.00 70.50 65.53 68.00 82,318 +1.03(+1.54%)
Feb 22, 2023 67.00 67.96 65.50 66.97 61,192 -0.28(-0.42%)
Feb 21, 2023 70.00 70.60 66.00 67.25 96,607 -3.53(-4.99%)
Feb 17, 2023 80.00 81.00 68.60 70.78 135,264 -2.45(-3.35%)
Feb 16, 2023 75.00 76.00 73.00 73.23 48,230 -1.62(-2.16%)
Feb 15, 2023 74.00 76.89 71.40 74.85 67,424 +1.30(+1.77%)
Feb 14, 2023 75.00 76.50 73.01 73.55 67,631 -0.72(-0.97%)
Feb 13, 2023 82.00 81.71 74.00 74.27 61,349 -8.73(-10.52%)
Feb 10, 2023 85.31 85.70 82.10 83.00 34,194 -2.43(-2.84%)
Feb 09, 2023 91.86 93.80 85.20 85.43 47,546 -5.58(-6.13%)
Feb 08, 2023 93.00 93.99 90.67 91.01 23,085 -2.66(-2.84%)
Feb 07, 2023 92.50 93.92 90.30 93.67 30,404 -0.17(-0.18%)
Feb 06, 2023 96.98 96.98 91.47 93.84 51,130 -2.17(-2.26%)
Feb 03, 2023 101.00 103.00 94.30 96.01 72,961 -7.99(-7.68%)
Feb 02, 2023 101.00 107.00 100.00 104.00 36,517 +4.00(+4.00%)
Feb 01, 2023 100.00 102.00 97.25 100.00 30,452 -1.00(-0.99%)
Jan 31, 2023 97.00 103.00 97.20 101.00 31,440 +3.18(+3.25%)
Jan 30, 2023 98.00 101.00 96.62 97.82 31,935 -2.18(-2.18%)
Jan 27, 2023 99.00 102.00 98.00 100.00 23,768 -1.00(-0.99%)
Jan 26, 2023 103.00 103.00 98.75 101.00 21,899 +1.00(+1.00%)
Jan 25, 2023 103.00 104.00 100.00 100.00 29,373 -5.00(-4.76%)
Jan 24, 2023 105.00 110.00 102.50 105.00 29,026 -3.00(-2.78%)
Jan 23, 2023 102.00 108.00 101.00 108.00 45,721 +3.00(+2.86%)
Jan 20, 2023 96.00 107.00 94.10 105.00 53,357 +10.17(+10.72%)
Jan 19, 2023 103.00 103.00 94.00 94.83 52,880 -8.17(-7.93%)
Jan 18, 2023 105.00 108.00 102.00 103.00 24,755 -2.00(-1.90%)
Jan 17, 2023 102.00 105.00 102.00 105.00 21,368 +2.00(+1.94%)
Jan 13, 2023 106.00 107.00 102.00 103.00 26,410 -2.00(-1.90%)
Jan 12, 2023 106.00 109.00 102.00 105.00 42,654 -2.00(-1.87%)
Jan 11, 2023 111.00 111.93 107.00 107.00 35,168 -5.00(-4.46%)
Jan 10, 2023 114.00 116.50 109.00 112.00 31,986 -1.00(-0.88%)
Jan 09, 2023 117.00 123.00 112.00 113.00 34,739 -3.00(-2.59%)
Jan 06, 2023 116.00 119.00 110.00 116.00 30,632 -2.00(-1.69%)
Jan 05, 2023 112.00 119.00 110.50 118.00 31,627 +3.00(+2.61%)
Jan 04, 2023 112.00 116.00 106.00 115.00 38,768 +5.00(+4.55%)
Jan 03, 2023 119.00 123.00 109.00 110.00 33,203 -9.00(-7.56%)
Dec 30, 2022 107.00 119.00 106.00 119.00 32,844 +11.00(+10.19%)
Dec 29, 2022 116.00 119.00 107.00 108.00 47,914 -7.00(-6.09%)
Dec 28, 2022 98.00 115.00 97.97 115.00 53,737 +16.74(+17.04%)
Dec 27, 2022 108.00 110.00 98.00 98.26 56,678 -10.74(-9.85%)
Dec 23, 2022 112.00 118.00 108.00 109.00 36,328 -5.00(-4.39%)
Dec 22, 2022 122.00 124.00 111.00 114.00 66,844 -12.00(-9.52%)
Dec 21, 2022 120.00 129.50 117.00 126.00 42,732 +3.00(+2.44%)
Dec 20, 2022 127.00 129.00 121.00 123.00 58,671 -7.00(-5.38%)
Dec 19, 2022 134.00 140.00 127.00 130.00 57,634 -11.00(-7.80%)
Dec 16, 2022 134.00 142.00 121.00 141.00 233,845 +4.00(+2.92%)
Dec 15, 2022 140.00 148.00 132.00 137.00 85,217 -9.00(-6.16%)
Dec 14, 2022 137.00 146.00 132.00 146.00 110,244 +9.00(+6.57%)
Dec 13, 2022 137.00 144.00 131.00 137.00 119,956 -11.00(-7.43%)
Dec 12, 2022 135.00 158.00 123.00 148.00 243,369 +6.00(+4.23%)
Dec 09, 2022 180.00 181.00 123.00 142.00 398,737 -41.00(-22.40%)
Dec 08, 2022 192.00 195.00 170.00 183.00 184,926 -22.00(-10.73%)
Dec 07, 2022 228.50 234.00 193.00 205.00 539,418 +10.00(+5.13%)
Dec 06, 2022 172.00 212.00 162.50 195.00 194,838 +24.00(+14.04%)
Dec 05, 2022 187.00 188.00 167.00 171.00 97,770 -14.00(-7.57%)
Dec 02, 2022 187.00 194.00 181.00 185.00 53,552 +2.00(+1.09%)
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.