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 (%)
Apr 29, 2022 124.00 132.00 120.00 120.00 21,842 -5.00(-4.00%)
Apr 28, 2022 122.00 128.00 115.00 125.00 31,577 +6.00(+5.04%)
Apr 27, 2022 123.00 127.00 115.50 119.00 59,309 -4.00(-3.25%)
Apr 26, 2022 133.00 135.72 123.00 123.00 36,830 -10.00(-7.52%)
Apr 25, 2022 128.00 139.00 124.00 133.00 43,011 +8.00(+6.40%)
Apr 22, 2022 129.00 132.00 125.00 125.00 52,961 -3.00(-2.34%)
Apr 21, 2022 140.00 142.73 126.00 128.00 54,991 -10.00(-7.25%)
Apr 20, 2022 143.00 144.50 136.00 138.00 40,166 -4.00(-2.82%)
Apr 19, 2022 145.00 146.00 140.00 142.00 26,341 -1.00(-0.70%)
Apr 18, 2022 148.00 149.00 140.00 143.00 35,941 -6.00(-4.03%)
Apr 14, 2022 156.00 156.00 148.00 149.00 23,176 -7.00(-4.49%)
Apr 13, 2022 151.00 159.00 146.00 156.00 34,030 +12.00(+8.33%)
Apr 12, 2022 148.00 153.00 143.00 144.00 40,056 -3.00(-2.04%)
Apr 11, 2022 148.00 154.50 145.00 147.00 34,223 -2.00(-1.34%)
Apr 08, 2022 155.00 155.50 149.00 149.00 29,403 -6.00(-3.87%)
Apr 07, 2022 159.00 162.00 149.00 155.00 39,122 -4.00(-2.52%)
Apr 06, 2022 162.00 163.00 155.00 159.00 46,411 -2.00(-1.24%)
Apr 05, 2022 175.00 181.00 160.00 161.00 60,411 -13.00(-7.47%)
Apr 04, 2022 164.00 176.00 159.00 174.00 60,237 +16.00(+10.13%)
Apr 01, 2022 170.00 170.50 157.00 158.00 64,848 -9.00(-5.39%)
Mar 31, 2022 179.00 179.00 165.00 167.00 65,076 -16.00(-8.74%)
Mar 30, 2022 191.00 198.00 182.00 183.00 38,187 -9.00(-4.69%)
Mar 29, 2022 180.00 195.00 179.00 192.00 44,359 +14.00(+7.87%)
Mar 28, 2022 185.00 190.00 174.00 178.00 41,527 -8.00(-4.30%)
Mar 25, 2022 194.00 194.00 184.00 186.00 34,466 -7.00(-3.63%)
Mar 24, 2022 193.00 196.00 184.00 193.00 38,254 +8.00(+4.32%)
Mar 23, 2022 190.00 202.00 185.00 185.00 43,681 -9.00(-4.64%)
Mar 22, 2022 189.00 195.00 181.50 194.00 46,427 +6.00(+3.19%)
Mar 21, 2022 191.00 207.00 183.00 188.00 69,167 +2.00(+1.08%)
Mar 18, 2022 182.00 194.00 177.00 186.00 118,420 +5.00(+2.76%)
Mar 17, 2022 170.00 186.00 165.09 181.00 45,732 +8.00(+4.62%)
Mar 16, 2022 169.00 177.99 162.00 173.00 54,127 +4.00(+2.37%)
Mar 15, 2022 143.00 169.00 141.00 169.00 52,315 +28.00(+19.86%)
Mar 14, 2022 161.00 161.00 140.00 141.00 59,616 -20.00(-12.42%)
Mar 11, 2022 165.00 165.00 157.00 161.00 39,305 -3.00(-1.83%)
Mar 10, 2022 156.00 165.00 155.00 164.00 34,982 +2.00(+1.23%)
Mar 09, 2022 162.00 169.50 158.00 162.00 59,474 +3.00(+1.89%)
Mar 08, 2022 158.00 171.00 148.00 159.00 90,498 +3.00(+1.92%)
Mar 07, 2022 152.00 164.00 150.00 156.00 69,431 +9.00(+6.12%)
Mar 04, 2022 158.00 160.00 142.01 147.00 68,186 -11.00(-6.96%)
Mar 03, 2022 171.00 171.00 153.00 158.00 59,687 -7.00(-4.24%)
Mar 02, 2022 182.00 192.00 162.00 165.00 115,158 -43.00(-20.67%)
Mar 01, 2022 218.00 219.00 200.00 208.00 87,634 -7.00(-3.26%)
Feb 28, 2022 181.00 216.00 181.00 215.00 117,684 +30.00(+16.22%)
Feb 25, 2022 177.00 187.00 171.00 185.00 54,611 +8.00(+4.52%)
Feb 24, 2022 147.00 177.00 144.00 177.00 73,766 +19.00(+12.03%)
Feb 23, 2022 167.00 173.00 157.00 158.00 39,050 -5.00(-3.07%)
Feb 22, 2022 174.00 176.50 160.00 163.00 54,398 -9.00(-5.23%)
Feb 18, 2022 172.00 0 -7.00(-3.91%)
Feb 17, 2022 192.00 197.00 178.00 179.00 47,561 -16.00(-8.21%)
Feb 16, 2022 195.00 201.00 188.50 195.00 50,724 -2.00(-1.02%)
Feb 15, 2022 183.00 198.00 182.00 197.00 50,648 +18.00(+10.06%)
Feb 14, 2022 179.00 185.00 173.16 179.00 45,708 +1.00(+0.56%)
Feb 11, 2022 187.00 195.00 174.00 178.00 44,627 -8.00(-4.30%)
Feb 10, 2022 181.00 203.00 178.00 186.00 63,925 -2.00(-1.06%)
Feb 09, 2022 166.00 188.50 166.00 188.00 70,082 +24.00(+14.63%)
Feb 08, 2022 169.00 169.00 158.34 164.00 31,143 -1.00(-0.61%)
Feb 07, 2022 169.00 177.00 164.00 165.00 34,114 -4.00(-2.37%)
Feb 04, 2022 165.00 171.00 158.00 169.00 34,492 +7.00(+4.32%)
Feb 03, 2022 168.00 160.00 162.00 38,780 -12.00(-6.90%)
Feb 02, 2022 197.00 197.00 170.00 174.00 62,219 -13.00(-6.95%)
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.