Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Materials Inc (OP: MMTLP )

2.895 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.370 1.400 1.160 1.220 2,068,179 -0.28(-18.67%)
Mar 30, 2022 1.440 1.500 1.420 1.500 280,849 +0.03(+2.04%)
Mar 29, 2022 1.450 1.500 1.410 1.470 428,475 +0.00(+0.00%)
Mar 28, 2022 1.490 1.500 1.450 1.470 381,020 -0.03(-2.00%)
Mar 25, 2022 1.470 1.570 1.450 1.500 496,346 +0.04(+2.74%)
Mar 24, 2022 1.420 1.510 1.410 1.460 255,437 +0.00(+0.00%)
Mar 23, 2022 1.360 1.525 1.350 1.460 295,259 -0.04(-2.67%)
Mar 22, 2022 1.440 1.520 1.440 1.500 321,780 +0.07(+4.90%)
Mar 21, 2022 1.490 1.490 1.430 1.430 464,614 +0.03(+2.14%)
Mar 18, 2022 1.500 1.630 1.350 1.400 1,615,426 -0.19(-11.95%)
Mar 17, 2022 1.630 1.640 1.560 1.590 517,593 -0.04(-2.45%)
Mar 16, 2022 1.590 1.650 1.590 1.630 394,613 +0.05(+3.16%)
Mar 15, 2022 1.580 1.700 1.570 1.580 431,131 -0.02(-1.25%)
Mar 14, 2022 1.720 1.750 1.580 1.600 420,011 -0.13(-7.51%)
Mar 11, 2022 1.780 1.780 1.700 1.730 412,058 -0.05(-2.81%)
Mar 10, 2022 1.750 1.800 1.730 1.780 369,721 +0.01(+0.42%)
Mar 09, 2022 1.820 1.850 1.720 1.772 422,426 -0.03(-1.53%)
Mar 08, 2022 1.660 1.820 1.640 1.800 574,748 +0.13(+8.04%)
Mar 07, 2022 1.600 1.850 1.600 1.666 640,445 +0.07(+4.12%)
Mar 04, 2022 1.670 1.700 1.550 1.600 1,034,874 -0.10(-5.88%)
Mar 03, 2022 1.700 1.750 1.650 1.700 473,546 +0.02(+1.19%)
Mar 02, 2022 1.890 1.950 1.510 1.680 1,149,331 -0.25(-12.95%)
Mar 01, 2022 1.910 2.080 1.890 1.930 821,638 -0.01(-0.52%)
Feb 28, 2022 1.780 1.960 1.780 1.940 586,457 +0.15(+8.38%)
Feb 25, 2022 1.740 1.800 1.740 1.790 388,394 +0.05(+2.87%)
Feb 24, 2022 1.790 1.850 1.500 1.740 684,022 -0.07(-3.87%)
Feb 23, 2022 1.820 1.900 1.800 1.810 458,550 +0.00(+0.00%)
Feb 22, 2022 1.760 1.980 1.760 1.810 717,813 +0.01(+0.56%)
Feb 18, 2022 1.800 0 +0.04(+2.27%)
Feb 17, 2022 1.730 2.000 1.650 1.760 1,313,783 +0.03(+1.73%)
Feb 16, 2022 1.570 1.750 1.550 1.730 595,557 +0.14(+8.81%)
Feb 15, 2022 1.320 1.890 1.290 1.590 997,083 +0.29(+22.31%)
Feb 14, 2022 1.240 1.320 1.240 1.300 693,292 +0.05(+4.00%)
Feb 11, 2022 1.255 1.290 1.230 1.250 468,367 +0.01(+0.81%)
Feb 10, 2022 1.220 1.250 1.220 1.240 516,800 +0.00(+0.00%)
Feb 09, 2022 1.220 1.250 1.210 1.240 824,350 +0.02(+1.64%)
Feb 08, 2022 1.250 1.260 1.220 1.220 611,606 -0.02(-1.61%)
Feb 07, 2022 1.230 1.310 1.230 1.240 877,249 +0.00(+0.00%)
Feb 04, 2022 1.250 1.280 1.100 1.240 1,372,896 -0.02(-1.59%)
Feb 03, 2022 1.250 1.200 1.260 1,106,622 -0.03(-2.33%)
Feb 02, 2022 1.280 1.310 1.260 1.290 659,523 +0.00(+0.00%)
Feb 01, 2022 1.260 1.420 1.260 1.290 422,226 -0.01(-0.77%)
Jan 31, 2022 1.250 1.300 593,059 +0.04(+3.17%)
Jan 28, 2022 1.260 1.290 1.250 1.260 631,235 +0.00(+0.00%)
Jan 27, 2022 1.230 1.300 1.230 1.260 635,837 +0.01(+0.80%)
Jan 26, 2022 1.280 1.300 1.230 1.250 576,374 +0.01(+0.81%)
Jan 25, 2022 1.270 1.300 1.220 1.240 564,644 -0.03(-2.36%)
Jan 24, 2022 1.280 1.290 1.180 1.270 1,158,366 -0.02(-1.55%)
Jan 21, 2022 1.310 1.360 1.200 1.290 1,755,866 -0.07(-5.15%)
Jan 20, 2022 1.310 1.380 1.310 1.360 424,541 +0.02(+1.49%)
Jan 19, 2022 1.390 1.390 1.330 1.340 363,104 -0.01(-0.74%)
Jan 18, 2022 1.360 1.380 1.330 1.350 506,647 -0.03(-2.17%)
Jan 14, 2022 1.380 0 -0.04(-2.82%)
Jan 13, 2022 1.330 1.450 1.330 1.420 334,774 +0.04(+2.90%)
Jan 12, 2022 1.340 1.400 1.260 1.380 211,441 +0.04(+2.99%)
Jan 11, 2022 1.290 1.350 1.260 1.340 302,071 +0.06(+4.69%)
Jan 10, 2022 1.300 1.330 1.250 1.280 612,912 -0.06(-4.48%)
Jan 07, 2022 1.450 1.460 1.320 1.340 488,592 -0.04(-2.90%)
Jan 06, 2022 1.490 1.520 1.380 1.380 434,272 -0.10(-6.76%)
Jan 05, 2022 1.500 1.540 1.480 1.480 444,689 -0.03(-1.99%)
Jan 04, 2022 1.550 1.570 1.490 1.510 330,834 -0.01(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.