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%)
Jul 01, 2024	3.000	3.070	2.917	3.000	37,022	-0.01(-0.33%)
Jun 28, 2024	3.100	3.220	2.933	3.010	71,097	-0.11(-3.53%)
Jun 27, 2024	3.080	3.150	3.030	3.120	54,816	+0.06(+1.96%)
Jun 26, 2024	2.950	3.090	2.920	3.060	137,225	+0.23(+8.13%)
Jun 25, 2024	2.930	3.040	2.510	2.830	125,296	-0.10(-3.41%)
Jun 24, 2024	2.900	3.020	2.870	2.930	66,425	+0.02(+0.69%)
Jun 21, 2024	3.080	3.099	2.870	2.910	120,597	-0.17(-5.52%)
Jun 20, 2024	3.035	3.100	2.880	3.080	70,415	+0.12(+4.05%)
Jun 18, 2024	3.040	3.090	2.860	2.960	180,667	-0.09(-2.95%)
Jun 17, 2024	3.100	3.270	2.990	3.050	106,990	-0.09(-2.87%)
Jun 14, 2024	3.540	3.540	3.100	3.140	188,739	-0.19(-5.71%)
Jun 13, 2024	3.440	3.580	3.280	3.330	158,802	+0.01(+0.30%)
Jun 12, 2024	3.680	3.680	3.320	3.320	231,331	-0.30(-8.29%)
Jun 11, 2024	3.390	3.708	3.320	3.620	94,919	+0.22(+6.47%)
Jun 10, 2024	3.430	3.481	3.350	3.400	76,605	-0.06(-1.73%)
Jun 07, 2024	3.610	3.610	3.350	3.460	154,016	-0.19(-5.21%)
Jun 06, 2024	3.530	3.965	3.472	3.650	291,343	+0.13(+3.69%)
Jun 05, 2024	3.620	3.620	3.282	3.520	218,943	-0.04(-1.12%)
Jun 04, 2024	4.410	4.410	3.510	3.560	323,121	-0.77(-17.78%)
Jun 03, 2024	3.870	4.370	3.820	4.330	381,313	+0.40(+10.18%)
May 31, 2024	3.620	4.100	3.480	3.930	800,526	+0.31(+8.56%)
May 30, 2024	3.500	3.630	3.384	3.620	464,308	+0.20(+5.85%)
May 29, 2024	3.250	3.590	3.160	3.420	469,783	+0.13(+3.95%)
May 28, 2024	3.220	3.350	3.030	3.290	375,810	+0.03(+0.92%)
May 24, 2024	2.840	3.360	2.820	3.260	1,075,935	+0.43(+15.19%)
May 23, 2024	3.000	3.015	2.720	2.830	773,029	-0.23(-7.52%)
May 22, 2024	3.080	3.180	2.830	3.060	1,550,979	-0.24(-7.27%)
May 21, 2024	2.800	4.190	2.770	3.300	41,260,088	+1.00(+43.48%)
May 20, 2024	2.250	2.350	2.201	2.300	2,865,141	+0.07(+3.14%)
May 17, 2024	2.270	2.270	2.150	2.230	139,229	-0.05(-2.19%)
May 16, 2024	2.270	2.320	2.200	2.280	134,626	+0.04(+1.79%)
May 15, 2024	2.420	2.450	2.200	2.240	203,893	-0.21(-8.57%)
May 14, 2024	2.200	2.450	2.160	2.450	445,148	+0.26(+11.87%)
May 13, 2024	2.120	2.410	2.060	2.190	484,343	+0.14(+6.83%)
May 10, 2024	2.040	2.070	2.030	2.050	107,293	-0.04(-1.91%)
May 09, 2024	2.250	2.270	2.000	2.090	564,460	-0.18(-7.93%)
May 08, 2024	2.330	2.400	2.250	2.270	274,676	-0.13(-5.42%)
May 07, 2024	2.440	2.500	2.300	2.400	254,987	-0.04(-1.64%)
May 06, 2024	2.390	2.890	2.350	2.440	574,783	-0.91(-27.16%)
May 03, 2024	3.680	3.720	3.260	3.350	424,413	-0.25(-6.94%)
May 02, 2024	3.380	3.660	3.360	3.600	224,668	+0.24(+7.14%)
May 01, 2024	3.530	3.550	3.240	3.360	60,805	-0.20(-5.62%)
Apr 30, 2024	3.490	3.600	3.271	3.560	134,475	+0.05(+1.42%)
Apr 29, 2024	3.100	3.790	3.037	3.510	436,998	+0.35(+11.08%)
Apr 26, 2024	3.010	3.180	2.900	3.160	85,563	+0.15(+4.98%)
Apr 25, 2024	3.160	3.250	2.860	3.010	165,271	-0.19(-5.94%)
Apr 24, 2024	3.040	3.283	2.901	3.200	310,795	+0.27(+9.22%)
Apr 23, 2024	2.610	3.020	2.567	2.930	181,838	+0.24(+8.92%)
Apr 22, 2024	2.500	2.700	2.413	2.690	71,598	+0.12(+4.67%)
Apr 19, 2024	2.550	2.680	2.400	2.570	160,143	-0.05(-1.91%)
Apr 18, 2024	2.730	2.845	2.560	2.620	89,253	-0.10(-3.68%)
Apr 17, 2024	2.830	2.840	2.600	2.720	90,643	-0.09(-3.20%)
Apr 16, 2024	3.000	3.140	2.660	2.810	326,232	-0.18(-6.02%)
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%)
Feb 01, 2024	3.890	3.890	3.340	3.610	379,722	-0.21(-5.50%)
Jan 31, 2024	4.610	4.650	3.750	3.820	476,036	-1.05(-21.56%)
Jan 30, 2024	5.440	5.440	4.860	4.870	199,803	-0.64(-11.62%)
Jan 29, 2024	4.900	5.640	4.700	5.510	587,876	-0.31(-5.33%)
Jan 26, 2024	5.480	6.100	5.110	5.820	296,863	+0.49(+9.19%)
Jan 25, 2024	5.750	5.800	5.000	5.330	203,723	-0.42(-7.30%)
Jan 24, 2024	5.980	6.680	5.650	5.750	239,498	-0.93(-13.92%)
Jan 23, 2024	6.900	6.950	6.590	6.680	179,070	+0.00(+0.00%)
Jan 22, 2024	7.370	7.550	6.510	6.680	201,982	-0.92(-12.11%)
Jan 19, 2024	7.110	8.090	7.100	7.600	204,377	+0.00(+0.00%)
Jan 18, 2024	7.000	7.980	6.500	7.600	428,742	-0.03(-0.39%)
Jan 17, 2024	8.100	9.000	6.790	7.630	2,251,993	+0.38(+5.24%)
Jan 16, 2024	6.100	7.350	5.800	7.250	793,688	+1.25(+20.83%)
Jan 12, 2024	6.350	6.380	6.000	6.000	58,105	-0.15(-2.44%)
Jan 11, 2024	6.180	6.260	5.820	6.150	85,109	-0.03(-0.49%)
Jan 10, 2024	6.120	6.430	6.100	6.180	37,652	-0.16(-2.52%)
Jan 09, 2024	6.550	6.600	6.200	6.340	40,768	-0.21(-3.21%)
Jan 08, 2024	6.400	6.700	6.300	6.550	43,674	+0.25(+3.97%)
Jan 05, 2024	6.500	6.700	6.300	6.300	53,037	-0.38(-5.69%)
Jan 04, 2024	6.880	6.890	6.660	6.680	32,524	-0.17(-2.48%)
Jan 03, 2024	6.900	7.000	6.570	6.850	49,111	+0.05(+0.74%)
Jan 02, 2024	6.750	7.190	6.520	6.800	63,524	+0.20(+3.03%)
Dec 29, 2023	7.150	7.150	6.600	6.600	78,348	-0.45(-6.38%)
Dec 28, 2023	7.010	7.300	7.000	7.050	72,619	+0.07(+1.00%)
Dec 27, 2023	6.990	7.010	6.760	6.980	61,268	+0.06(+0.87%)
Dec 26, 2023	6.860	6.960	6.810	6.920	43,806	+0.16(+2.37%)
Dec 22, 2023	6.600	6.900	6.580	6.760	57,482	+0.09(+1.35%)
Dec 21, 2023	6.900	7.000	6.510	6.670	62,701	-0.28(-4.03%)
Dec 20, 2023	7.120	7.150	6.900	6.950	57,747	-0.20(-2.80%)
Dec 19, 2023	7.330	7.490	7.050	7.150	43,605	-0.10(-1.38%)
Dec 18, 2023	7.490	7.540	7.000	7.250	73,893	-0.21(-2.82%)
Dec 15, 2023	7.200	7.530	7.110	7.460	90,077	+0.36(+5.07%)
Dec 14, 2023	6.850	7.400	6.690	7.100	106,885	+0.32(+4.72%)
Dec 13, 2023	7.100	7.200	6.440	6.780	76,495	-0.26(-3.69%)
Dec 12, 2023	6.790	7.230	6.600	7.040	79,836	+0.07(+1.00%)
Dec 11, 2023	6.500	7.080	6.280	6.970	157,597	+0.44(+6.74%)
Dec 08, 2023	6.060	6.600	6.000	6.530	169,863	+0.47(+7.76%)
Dec 07, 2023	6.390	6.390	5.920	6.060	100,932	-0.19(-3.04%)
Dec 06, 2023	6.850	6.850	4.350	6.250	275,267	-0.25(-3.85%)
Dec 05, 2023	7.380	7.470	6.490	6.500	516,124	-0.49(-7.01%)
Dec 04, 2023	8.580	8.640	6.990	6.990	599,173	-4.01(-36.45%)
Dec 01, 2023	9.600	11.00	9.440	11.00	97,362	+1.57(+16.65%)
Nov 30, 2023	10.00	10.98	9.000	9.430	97,681	-0.57(-5.70%)
Nov 29, 2023	9.000	12.00	8.100	10.00	255,958	+1.90(+23.46%)
Nov 28, 2023	8.390	8.500	8.010	8.100	55,483	+0.08(+1.00%)
Nov 27, 2023	8.150	8.340	8.000	8.020	39,669	-0.11(-1.35%)
Nov 24, 2023	8.300	8.350	8.010	8.130	30,269	+0.18(+2.26%)
Nov 22, 2023	8.730	8.790	7.530	7.950	112,885	-0.93(-10.47%)
Nov 21, 2023	9.090	9.340	8.600	8.880	59,452	-0.32(-3.48%)
Nov 20, 2023	9.580	9.600	9.100	9.200	44,614	-0.19(-2.02%)
Nov 17, 2023	9.710	9.710	9.070	9.390	57,580	+0.10(+1.08%)
Nov 16, 2023	9.500	9.550	9.000	9.290	33,860	+0.00(+0.00%)
Nov 15, 2023	9.400	9.500	9.000	9.290	50,307	+0.28(+3.11%)
Nov 14, 2023	9.580	9.600	9.000	9.010	60,028	-0.01(-0.11%)
Nov 13, 2023	10.00	10.10	9.010	9.020	74,732	-0.98(-9.80%)
Nov 10, 2023	10.05	10.30	9.020	10.00	62,163	+0.08(+0.81%)
Nov 09, 2023	10.26	10.74	9.900	9.920	56,837	-0.34(-3.31%)
Nov 08, 2023	12.00	12.00	10.26	10.26	70,856	-1.37(-11.78%)
Nov 07, 2023	10.01	11.81	9.990	11.63	136,981	+1.62(+16.18%)
Nov 06, 2023	11.00	11.00	10.00	10.01	85,608	-0.62(-5.83%)
Nov 03, 2023	11.02	11.36	10.40	10.63	78,576	-0.25(-2.30%)
Nov 02, 2023	11.77	11.89	10.80	10.88	66,930	-0.65(-5.64%)

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.

Meta Materials Inc (NQ: MMAT )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Meta Materials Inc (NQ: MMAT )

Historical Prices

Sections

Services

Poteau Daily News