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 (%)
Nov 30, 2021 375.00 376.00 346.50 367.00 133,997 -9.00(-2.39%)
Nov 29, 2021 394.00 405.00 373.00 376.00 74,587 -14.00(-3.59%)
Nov 26, 2021 402.00 406.00 380.00 390.00 49,307 -23.00(-5.57%)
Nov 24, 2021 373.00 427.00 371.55 413.00 87,506 +37.00(+9.84%)
Nov 23, 2021 388.00 394.50 368.00 376.00 58,944 -11.00(-2.84%)
Nov 22, 2021 424.00 423.50 385.00 387.00 83,090 -33.00(-7.86%)
Nov 19, 2021 423.00 451.00 413.00 420.00 69,306 -11.00(-2.55%)
Nov 18, 2021 443.00 438.00 431.00 431.00 50,423 -9.00(-2.05%)
Nov 17, 2021 448.00 463.00 437.00 440.00 36,928 -18.00(-3.93%)
Nov 16, 2021 442.00 462.00 429.00 458.00 85,423 -19.00(-3.98%)
Nov 15, 2021 484.00 494.00 473.55 477.00 47,068 -4.00(-0.83%)
Nov 12, 2021 475.00 482.00 466.00 481.00 33,607 +9.00(+1.91%)
Nov 11, 2021 481.00 493.00 470.50 472.00 37,803 -23.00(-4.65%)
Nov 10, 2021 506.00 495.00 65,763 -22.00(-4.26%)
Nov 09, 2021 520.00 542.00 501.00 517.00 54,835 -10.00(-1.90%)
Nov 08, 2021 502.69 531.00 502.00 527.00 83,644 +28.00(+5.61%)
Nov 05, 2021 493.00 499.00 479.00 499.00 53,893 +11.00(+2.25%)
Nov 04, 2021 490.00 506.00 483.00 488.00 41,317 -4.00(-0.81%)
Nov 03, 2021 492.00 496.00 477.00 492.00 49,533 -2.00(-0.40%)
Nov 02, 2021 494.00 514.50 484.21 494.00 70,199 -1.00(-0.20%)
Nov 01, 2021 483.00 549.00 496.00 495.00 190,204 +25.00(+5.32%)
Oct 29, 2021 475.00 502.00 445.00 470.00 171,202 +14.00(+3.07%)
Oct 28, 2021 436.00 467.00 428.00 456.00 110,431 +21.00(+4.83%)
Oct 27, 2021 444.00 465.00 432.00 435.00 51,327 -15.00(-3.33%)
Oct 26, 2021 459.00 450.00 56,003 -18.00(-3.85%)
Oct 25, 2021 446.00 476.00 439.00 468.00 58,232 -4.00(-0.85%)
Oct 22, 2021 449.00 472.00 472.00 118,172 -2.00(-0.42%)
Oct 21, 2021 484.00 495.00 471.00 474.00 54,544 -13.00(-2.67%)
Oct 20, 2021 483.00 497.00 470.00 487.00 45,635 +0.00(+0.00%)
Oct 19, 2021 487.00 498.00 466.03 487.00 77,521 +1.00(+0.21%)
Oct 18, 2021 500.00 506.31 483.00 486.00 63,034 -13.00(-2.61%)
Oct 15, 2021 524.00 524.00 497.00 499.00 56,755 -18.00(-3.48%)
Oct 14, 2021 530.00 540.00 513.00 517.00 44,450 -14.00(-2.64%)
Oct 13, 2021 517.00 535.00 505.00 531.00 53,666 +10.00(+1.92%)
Oct 12, 2021 535.00 541.10 513.00 521.00 55,701 -15.00(-2.80%)
Oct 11, 2021 543.00 578.00 535.00 536.00 74,293 +6.00(+1.13%)
Oct 08, 2021 527.36 554.00 519.01 530.00 59,353 +0.00(+0.00%)
Oct 07, 2021 504.00 540.00 494.00 530.00 75,576 +30.00(+6.00%)
Oct 06, 2021 509.00 523.00 495.00 500.00 69,190 -27.00(-5.12%)
Oct 05, 2021 514.00 529.00 502.00 527.00 77,053 +15.50(+3.03%)
Oct 04, 2021 552.00 557.86 504.00 511.50 90,057 -47.50(-8.50%)
Oct 01, 2021 586.00 588.00 535.00 559.00 118,706 -19.00(-3.29%)
Sep 30, 2021 572.00 581.00 550.00 578.00 111,929 +6.00(+1.05%)
Sep 29, 2021 622.00 655.00 568.00 572.00 258,480 -49.00(-7.89%)
Sep 28, 2021 591.00 653.00 573.00 621.00 363,125 +13.00(+2.14%)
Sep 27, 2021 524.00 627.50 524.00 608.00 389,752 +92.00(+17.83%)
Sep 24, 2021 520.00 529.00 506.00 516.00 74,838 -13.00(-2.46%)
Sep 23, 2021 518.00 543.00 505.00 529.00 116,694 +16.00(+3.12%)
Sep 22, 2021 492.00 520.00 484.00 513.00 100,435 +26.00(+5.34%)
Sep 21, 2021 498.00 504.09 485.00 487.00 71,530 -7.00(-1.42%)
Sep 20, 2021 493.00 509.50 476.00 494.00 122,027 -24.00(-4.63%)
Sep 17, 2021 504.00 525.00 493.00 518.00 356,852 +7.00(+1.37%)
Sep 16, 2021 485.00 525.00 479.00 511.00 124,500 +16.00(+3.23%)
Sep 15, 2021 520.00 521.00 485.00 495.00 145,193 -18.21(-3.55%)
Sep 14, 2021 529.00 577.00 511.00 513.21 218,975 -20.79(-3.89%)
Sep 13, 2021 527.00 544.00 506.00 534.00 114,647 +11.00(+2.10%)
Sep 10, 2021 541.00 563.00 508.00 523.00 155,243 -11.00(-2.06%)
Sep 09, 2021 498.00 538.00 489.00 534.00 146,333 +23.00(+4.50%)
Sep 08, 2021 532.00 543.00 488.00 511.00 176,059 -35.00(-6.41%)
Sep 07, 2021 561.00 571.00 512.00 546.00 271,120 -4.00(-0.73%)
Sep 03, 2021 570.00 642.00 519.00 550.00 853,293 +13.00(+2.42%)
Sep 02, 2021 478.00 540.00 477.00 537.00 441,611 +74.00(+15.98%)
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.