MMAT

Meta Materials Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Meta Materials Inc MMAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.17 5.38% 3.33 19:57:20
Open Price Low Price High Price Close Price Prev Close
3.23 3.2092 3.435 3.34 3.16
more quote information »

MMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.763.822.823.388,537,657-0.43-11.44%
1 Month5.225.422.824.006,623,632-1.89-36.21%
3 Months5.296.552.825.009,689,761-1.96-37.05%
6 Months9.799.972.804.6815,073,537-6.46-65.99%
1 Year9.799.972.804.6815,073,537-6.46-65.99%
3 Years9.799.972.804.6815,073,537-6.46-65.99%
5 Years9.799.972.804.6815,073,537-6.46-65.99%

MMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 3.34 0.18 5.7% 3.23 3.435 3.2092 4,579,109
Dec 06 2021 3.16 -0.03 -0.94% 3.00 3.18 2.82 7,137,001
Dec 03 2021 3.19 -0.15 -4.49% 3.40 3.4399 3.08 9,406,031
Dec 02 2021 3.34 -0.02 -0.6% 3.38 3.48 3.27 4,949,814
Dec 01 2021 3.36 -0.31 -8.45% 3.75 3.82 3.30 7,789,292
Nov 30 2021 3.67 -0.09 -2.39% 3.76 3.76 3.465 13,406,148
Nov 29 2021 3.76 -0.14 -3.59% 3.94 4.05 3.73 7,460,023
Nov 26 2021 3.90 -0.23 -5.57% 4.0215 4.06 3.80 4,930,755
Nov 24 2021 4.13 0.37 9.84% 3.73 4.27 3.7155 8,724,550
Nov 23 2021 3.76 -0.11 -2.84% 3.88 3.945 3.68 5,896,038
Nov 22 2021 3.87 -0.33 -7.86% 4.24 4.24 3.85 8,310,613
Nov 19 2021 4.20 -0.11 -2.55% 4.25 4.51 4.13 6,903,431
Nov 18 2021 4.31 -0.09 -2.05% 4.42 4.4291 4.1302 5,044,805
Nov 17 2021 4.40 -0.18 -3.93% 4.47 4.63 4.37 3,685,690
Nov 16 2021 4.58 -0.19 -3.98% 4.40 4.62 4.29 8,523,392
Nov 15 2021 4.77 -0.04 -0.83% 4.84 4.94 4.7355 4,581,986
Nov 12 2021 4.81 0.09 1.91% 4.77 4.82 4.66 3,329,806
Nov 11 2021 4.72 -0.06 -1.26% 4.81 4.93 4.705 3,764,596
Nov 10 2021 4.78 -0.39 -7.54% 5.05 5.05 4.70 6,555,793
Nov 09 2021 5.17 -0.10 -1.9% 5.22 5.42 5.01 5,449,077
Nov 08 2021 5.27 0.28 5.61% 5.0269 5.31 5.02 8,344,473
See More Historical Prices »


Your Recent History
NASDAQ
MMAT
Meta Mater..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.