ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MMAT Meta Materials Inc

2.7151
0.3351 (14.08%)
Last Updated: 11:29:42
Delayed by 15 minutes

MMAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 2.38 0.17 7.69% 2.18 2.38 2.16 176,525
Mar 26 2024 2.21 -0.29 -11.60% 2.47 2.49 2.13 284,081
Mar 25 2024 2.50 0.12 5.04% 2.50 2.8387 2.26 566,926
Mar 22 2024 2.38 0.42 21.43% 1.98 2.48 1.94 628,617
Mar 21 2024 1.96 -0.01 -0.51% 1.98 2.02 1.9228 207,651
Mar 20 2024 1.97 0.06 3.14% 1.95 2.0199 1.92 145,195
Mar 19 2024 1.91 -0.11 -5.45% 2.02 2.035 1.89 122,739
Mar 18 2024 2.02 0.09 4.66% 2.01 2.05 1.81 236,630
Mar 15 2024 1.93 0.05 2.66% 1.88 1.94 1.80 257,773
Mar 14 2024 1.88 -0.16 -7.84% 2.07 2.14 1.85 202,735
Mar 13 2024 2.04 -0.09 -4.23% 2.14 2.1934 2.03 436,837
Mar 12 2024 2.13 -0.14 -6.17% 2.25 2.25 2.04 171,920
Mar 11 2024 2.27 -0.20 -8.10% 2.47 2.50 2.15 221,260
Mar 08 2024 2.47 -0.23 -8.52% 2.71 2.7468 2.45 220,215
Mar 07 2024 2.70 0.01 0.37% 2.74 2.79 2.61 140,794
Mar 06 2024 2.69 -0.20 -6.92% 2.87 2.91 2.65 237,763
Mar 05 2024 2.89 0.04 1.40% 2.81 3.19 2.81 235,924
Mar 04 2024 2.85 -0.09 -3.06% 2.96 2.96 2.80 140,724
Mar 01 2024 2.94 -0.03 -1.01% 2.97 3.00 2.8701 130,616
Feb 29 2024 2.97 0.06 2.06% 3.01 3.01 2.83 106,837
Feb 28 2024 2.91 -0.17 -5.52% 3.09 3.12 2.8615 278,030
Feb 27 2024 3.08 -0.02 -0.65% 3.10 3.20 3.00 188,833
Feb 26 2024 3.10 -0.01 -0.32% 3.38 3.50 3.07 412,840
Feb 23 2024 3.11 -0.25 -7.44% 3.24 3.38 3.02 309,121
Feb 22 2024 3.36 -0.64 -16.00% 4.01 4.12 3.34 339,755
Feb 21 2024 4.00 -0.21 -4.99% 4.21 4.33 3.79 171,051
Feb 20 2024 4.21 -0.32 -7.06% 4.31 4.78 4.0709 340,627
Feb 16 2024 4.53 0.23 5.35% 4.30 4.75 4.0057 401,193
Feb 15 2024 4.30 -0.03 -0.69% 4.45 4.4799 3.89 344,653
Feb 14 2024 4.33 1.16 36.59% 3.17 4.4224 3.1453 631,516
Feb 13 2024 3.17 -0.05 -1.55% 3.01 3.33 2.881 237,866
Feb 12 2024 3.22 -0.06 -1.83% 3.28 3.52 3.11 374,228
Feb 09 2024 3.28 0.46 16.31% 2.83 3.8764 2.80 1,100,682
Feb 08 2024 2.82 0.00 0.00% 2.79 2.85 2.64 276,366
Feb 07 2024 2.82 -0.11 -3.59% 2.93 2.93 2.68 190,537
Feb 06 2024 2.925 -0.05 -1.52% 2.92 2.96 2.68 228,915
Feb 05 2024 2.97 -0.43 -12.65% 3.38 3.39 2.9539 205,181
Feb 02 2024 3.40 -0.21 -5.82% 3.56 3.56 3.36 163,467
Feb 01 2024 3.61 -0.21 -5.50% 3.89 3.89 3.34 379,744
Jan 31 2024 3.82 -1.05 -21.56% 4.61 4.65 3.75 477,024
Jan 30 2024 4.87 -0.64 -11.62% 5.44 5.44 4.86 200,354
Jan 29 2024 5.51 -0.31 -5.33% 4.90 5.64 4.70 588,063
Jan 26 2024 5.82 0.49 9.19% 5.24 6.10 5.11 293,756
Jan 25 2024 5.33 -0.42 -7.30% 5.75 5.80 5.00 214,266
Jan 24 2024 5.75 -0.93 -13.92% 5.98 6.68 5.65 239,851
Jan 23 2024 6.68 0.00 0.00% 6.90 6.95 6.59 179,277
Jan 22 2024 6.68 -0.92 -12.11% 7.37 7.55 6.51 202,175
Jan 19 2024 7.60 0.00 0.00% 7.11 8.09 7.10 199,787
Jan 18 2024 7.60 -0.03 -0.39% 7.00 7.98 6.50 428,823
Jan 17 2024 7.63 0.38 5.24% 8.10 9.00 6.79 2,252,949
Jan 16 2024 7.25 1.25 20.83% 6.10 7.35 5.80 796,953
Jan 12 2024 6.00 -0.15 -2.44% 6.35 6.38 6.00 56,944
Jan 11 2024 6.15 -0.03 -0.49% 6.18 6.26 5.82 85,143
Jan 10 2024 6.18 -0.16 -2.52% 6.12 6.43 6.10 37,672
Jan 09 2024 6.34 -0.21 -3.21% 6.55 6.60 6.20 40,926
Jan 08 2024 6.55 0.25 3.97% 6.40 6.70 6.30 43,816
Jan 05 2024 6.30 -0.38 -5.69% 6.70 6.70 6.30 52,572
Jan 04 2024 6.68 -0.17 -2.48% 6.88 6.89 6.66 32,537
Jan 03 2024 6.85 0.05 0.74% 6.90 7.00 6.57 49,624
Jan 02 2024 6.80 0.20 3.03% 6.75 7.19 6.52 63,629
Dec 29 2023 6.60 -0.45 -6.38% 7.15 7.15 6.60 77,638

Your Recent History

Delayed Upgrade Clock