ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MMAT Meta Materials Inc

3.26
-0.07 (-2.10%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Meta Materials Inc MMAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -2.10% 3.26 19:52:16
Open Price Low Price High Price Close Price Prev Close
3.54 3.10 3.54 3.14 3.33
more quote information »

MMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.53373.70813.103.40138,592-0.2737-7.75%
1 Month2.274.412.153.262,697,1970.9943.61%
3 Months1.984.501.943.251,152,2071.2864.65%
6 Months6.859.001.806.665,437,075-3.59-52.41%
1 Year22.4627.501.8011.606,187,419-19.20-85.49%
3 Years979.00997.001.80187.868,419,538-975.74-99.67%
5 Years979.00997.001.80187.868,419,538-975.74-99.67%

MMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 3.14 -0.19 -5.71% 3.54 3.54 3.10 187,869
Jun 13 2024 3.33 0.01 0.30% 3.44 3.58 3.28 158,769
Jun 12 2024 3.32 -0.30 -8.29% 3.62 3.67 3.32 222,556
Jun 11 2024 3.62 0.22 6.47% 3.39 3.7081 3.32 94,327
Jun 10 2024 3.40 -0.06 -1.73% 3.43 3.4809 3.35 74,473
Jun 07 2024 3.46 -0.19 -5.21% 3.5337 3.5551 3.35 142,837
Jun 06 2024 3.65 0.13 3.69% 3.53 3.965 3.472 290,474
Jun 05 2024 3.52 -0.04 -1.12% 3.62 3.62 3.2818 218,769
Jun 04 2024 3.56 -0.77 -17.78% 4.30 4.41 3.51 321,766
Jun 03 2024 4.33 0.40 10.18% 3.87 4.37 3.82 380,129
May 31 2024 3.93 0.31 8.56% 3.62 4.10 3.48 799,280
May 30 2024 3.62 0.20 5.85% 3.50 3.63 3.384 464,124
May 29 2024 3.42 0.13 3.95% 3.27 3.59 3.16 469,676
May 28 2024 3.29 0.03 0.92% 3.22 3.35 3.03 320,881
May 24 2024 3.26 0.43 15.19% 2.84 3.36 2.82 1,070,154
May 23 2024 2.83 -0.23 -7.52% 3.00 3.015 2.72 716,391
May 22 2024 3.06 -0.24 -7.27% 3.08 3.18 2.83 1,533,410
May 21 2024 3.30 1.00 43.48% 2.80 4.19 2.77 41,235,224
May 20 2024 2.30 0.07 3.14% 2.25 2.35 2.2013 2,594,688
May 17 2024 2.23 -0.05 -2.19% 2.27 2.27 2.15 138,824
May 16 2024 2.28 0.04 1.79% 2.27 2.32 2.20 134,420
May 15 2024 2.24 -0.21 -8.57% 2.42 2.45 2.20 203,768
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock