1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Meta Materials Inc (MMAT)
  7. Historical

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
-0.043 -0.88% 4.827 13:29:18
Open Price Low Price High Price Close Price Prev Close
4.84 4.70 4.97 4.87
more quote information »

MMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.17185.404.66035.025,875,991-0.3448-6.67%
1 Month4.926.554.66035.5911,605,095-0.093-1.89%
3 Months3.306.552.804.6816,531,8251.5346.27%
6 Months9.799.972.804.7318,340,945-4.96-50.69%
1 Year9.799.972.804.7318,340,945-4.96-50.69%
3 Years9.799.972.804.7318,340,945-4.96-50.69%
5 Years9.799.972.804.7318,340,945-4.96-50.69%

MMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 4.87 0.01 0.21% 4.87 4.98 4.6603 7,697,689
Oct 18 2021 4.86 -0.13 -2.61% 5.00 5.0631 4.83 6,266,413
Oct 15 2021 4.99 -0.18 -3.48% 5.21 5.24 4.97 5,629,389
Oct 14 2021 5.17 -0.14 -2.64% 5.30 5.40 5.13 4,432,967
Oct 13 2021 5.31 0.10 1.92% 5.1718 5.35 5.05 5,353,498
Oct 12 2021 5.21 -0.15 -2.8% 5.35 5.411 5.13 5,543,429
Oct 11 2021 5.36 0.08 1.52% 5.43 5.78 5.35 7,411,365
Oct 08 2021 5.28 -0.02 -0.38% 5.28 5.54 5.1901 5,897,448
Oct 07 2021 5.30 0.31 6.21% 5.04 5.40 4.94 7,533,717
Oct 06 2021 4.99 -0.28 -5.31% 5.06 5.23 4.95 6,881,510
Oct 05 2021 5.27 0.16 3.13% 5.15 5.29 5.02 7,636,940
Oct 04 2021 5.11 -0.48 -8.59% 5.51 5.5786 5.04 8,980,427
Oct 01 2021 5.59 -0.19 -3.29% 5.85 5.88 5.35 11,833,270
Sep 30 2021 5.78 0.06 1.05% 5.72 5.81 5.48 11,181,268
Sep 29 2021 5.72 -0.49 -7.89% 6.22 6.55 5.68 25,808,689
Sep 28 2021 6.21 0.13 2.14% 5.91 6.53 5.73 36,234,905
Sep 27 2021 6.08 0.92 17.83% 5.24 6.275 5.24 38,704,159
Sep 24 2021 5.16 -0.13 -2.46% 5.21 5.29 5.06 7,458,866
Sep 23 2021 5.29 0.16 3.12% 5.17 5.43 5.05 11,626,232
Sep 22 2021 5.13 0.26 5.34% 4.92 5.20 4.84 9,989,709
Sep 21 2021 4.87 -0.07 -1.42% 5.00 5.0409 4.85 7,094,813
Sep 20 2021 4.94 -0.24 -4.63% 4.94 5.095 4.76 12,177,109
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.