MMAT

Meta Materials Historical Data

Company Name Stock Ticker Symbol Market Type
Meta Materials Inc MMAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0302 3.32% 0.9402 10:21:15
Open Price Low Price High Price Close Price Prev Close
0.9399 0.923 0.9588 0.91
more quote information »

MMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.90750.95880.88020.9072992,743,5370.03273.6%
1 Month1.041.040.88020.94358993,746,990-0.0998-9.6%
3 Months1.432.050.88021.286,316,072-0.4898-34.25%
6 Months1.692.190.88021.455,615,826-0.7498-44.37%
1 Year3.346.550.88023.338,360,465-2.40-71.85%
3 Years9.799.970.88023.609,602,466-8.85-90.4%
5 Years9.799.970.88023.609,602,466-8.85-90.4%

MMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 0.91 -0.0102 -1.11% 0.9275 0.9303 0.901 2,468,150
Aug 04 2022 0.9202 0.0002 0.02% 0.92 0.9457 0.901 3,060,313
Aug 03 2022 0.92 0.0351 3.97% 0.8858 0.92 0.8834 2,642,476
Aug 02 2022 0.8849 -0.0189 -2.09% 0.90 0.9098 0.8823 3,190,552
Aug 01 2022 0.9038 0.0038 0.42% 0.9075 0.9125 0.8802 2,356,195
Jul 29 2022 0.90 -0.0139 -1.52% 0.92 0.93 0.89 2,165,434
Jul 28 2022 0.9139 0.0109 1.21% 0.8832 0.935 0.8805 2,934,592
Jul 27 2022 0.903 -0.0169 -1.84% 0.918 0.9289 0.8875 3,478,865
Jul 26 2022 0.9199 0.0034 0.37% 0.917 0.9306 0.8905 1,915,572
Jul 25 2022 0.9165 -0.0035 -0.38% 0.9201 0.9349 0.891 2,276,336
Jul 22 2022 0.92 -0.08 -8.0% 0.985 0.9878 0.91 5,672,172
Jul 21 2022 1.00 0.00 0.0% 0.99 1.01 0.9701 2,698,653
Jul 20 2022 1.00 0.0427 4.46% 0.9466 1.00 0.9437 2,901,231
Jul 19 2022 0.9573 0.0133 1.41% 0.955 0.9623 0.93 3,439,468
Jul 18 2022 0.944 -0.0186 -1.93% 0.9951 1.03 0.93 4,623,322
Jul 15 2022 0.9626 0.0411 4.46% 0.9464 0.979 0.904649 4,249,738
Jul 14 2022 0.9215 -0.0243 -2.57% 0.92 0.939 0.90 4,823,147
Jul 13 2022 0.9458 -0.0542 -5.42% 0.97 0.988 0.9217 7,535,864
Jul 12 2022 1.00 0.00 0.0% 1.01 1.01 0.941 9,240,643
Jul 11 2022 1.00 -0.06 -5.66% 1.04 1.04 1.00 3,267,076
Jul 08 2022 1.06 -0.01 -0.93% 1.06 1.06 1.0075 5,586,971
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.

Log in to InvestorsHub
Register Now