| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Meta Materials Inc |
MMAT |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.0036 |
-1.71% |
0.2064 |
15:13:17 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 0.2152 |
0.202 |
0.2199 |
|
0.21 |
more quote information »
MMAT Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 0.253 | 0.2606 | 0.20 | 0.2153925 | 7,468,099 | -0.0466 | -18.42% |
| 1 Month | 0.211 | 0.2912 | 0.20 | 0.229005 | 6,737,380 | -0.0046 | -2.18% |
| 3 Months | 0.5099 | 0.5799 | 0.18 | 0.316058 | 10,664,088 | -0.3035 | -59.52% |
| 6 Months | 1.87 | 2.34 | 0.18 | 0.7124641 | 9,494,707 | -1.66 | -88.96% |
| 1 Year | 1.84 | 2.34 | 0.18 | 0.9687271 | 8,870,804 | -1.63 | -88.78% |
| 3 Years | 9.79 | 9.97 | 0.18 | 2.49 | 9,474,026 | -9.58 | -97.89% |
| 5 Years | 9.79 | 9.97 | 0.18 | 2.49 | 9,474,026 | -9.58 | -97.89% |
MMAT 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 02 2023 |
0.21 |
0.0044 |
2.14% |
0.2064 |
0.2135 |
0.2057 |
3,815,125 |
| Jun 01 2023 |
0.2056 |
-0.0044 |
-2.1% |
0.2179 |
0.2196 |
0.20 |
7,945,748 |
| May 31 2023 |
0.21 |
-0.046 |
-17.97% |
0.25 |
0.252 |
0.21 |
13,849,600 |
| May 30 2023 |
0.256 |
0.006 |
2.4% |
0.253 |
0.2606 |
0.245 |
4,261,922 |
| May 26 2023 |
0.25 |
0.0179 |
7.71% |
0.235 |
0.256 |
0.2322 |
4,328,576 |
| May 25 2023 |
0.2321 |
-0.0109 |
-4.49% |
0.245 |
0.248899 |
0.217 |
5,984,673 |
| May 24 2023 |
0.243 |
-0.0161 |
-6.21% |
0.26 |
0.2667 |
0.2355 |
6,317,618 |
| May 23 2023 |
0.2591 |
0.006 |
2.37% |
0.258 |
0.2856 |
0.256 |
11,889,949 |
| May 22 2023 |
0.2531 |
0.0126 |
5.24% |
0.2426 |
0.2912 |
0.2404 |
12,347,690 |
| May 19 2023 |
0.2405 |
0.0155 |
6.89% |
0.2299 |
0.243 |
0.227 |
6,426,182 |
| May 18 2023 |
0.225 |
-0.002 |
-0.88% |
0.226 |
0.2375 |
0.22 |
5,516,390 |
| May 17 2023 |
0.227 |
0.023 |
11.27% |
0.21 |
0.23 |
0.206 |
8,041,232 |
| May 16 2023 |
0.204 |
0.0015 |
0.74% |
0.203 |
0.2073 |
0.201 |
3,135,789 |
| May 15 2023 |
0.2025 |
-0.0095 |
-4.48% |
0.20 |
0.2079 |
0.20 |
4,084,416 |
| May 12 2023 |
0.212 |
0.00 |
0.0% |
0.212 |
0.212 |
0.212 |
0 |
| May 11 2023 |
0.212 |
-0.0033 |
-1.53% |
0.2183 |
0.2195 |
0.21 |
3,305,911 |
| May 10 2023 |
0.2153 |
-0.003 |
-1.37% |
0.2183 |
0.2285 |
0.215 |
5,538,507 |
| May 09 2023 |
0.2183 |
-0.0093 |
-4.09% |
0.23 |
0.232 |
0.2118 |
5,053,321 |
| May 08 2023 |
0.2276 |
0.0186 |
8.9% |
0.211 |
0.2325 |
0.2042 |
12,912,894 |
| May 05 2023 |
0.209 |
0.0044 |
2.15% |
0.203 |
0.2133 |
0.20 |
9,114,217 |
See More Historical Prices ยป
