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 (%)
Jul 29, 2022 1.390 1.400 1.370 1.380 197,848 +0.01(+0.73%)
Jul 28, 2022 1.370 1.400 1.365 1.370 158,797 +0.00(+0.00%)
Jul 27, 2022 1.350 1.400 1.350 1.370 168,246 -0.01(-0.72%)
Jul 26, 2022 1.420 1.450 1.380 1.380 218,461 -0.03(-2.13%)
Jul 25, 2022 1.425 1.470 1.380 1.410 241,426 -0.04(-2.76%)
Jul 22, 2022 1.460 1.480 1.400 1.450 197,763 -0.01(-0.68%)
Jul 21, 2022 1.410 1.500 1.380 1.460 221,419 +0.02(+1.39%)
Jul 20, 2022 1.350 1.550 1.350 1.440 301,095 +0.04(+2.86%)
Jul 19, 2022 1.550 1.600 1.350 1.400 814,886 -0.20(-12.50%)
Jul 18, 2022 1.850 1.860 1.300 1.600 1,274,215 -0.26(-13.98%)
Jul 15, 2022 1.900 1.930 1.860 1.860 339,205 -0.05(-2.62%)
Jul 14, 2022 1.880 1.940 1.880 1.910 207,680 +0.03(+1.60%)
Jul 13, 2022 1.800 1.910 1.680 1.880 214,692 -0.03(-1.57%)
Jul 12, 2022 2.000 2.000 1.880 1.910 211,689 -0.04(-2.05%)
Jul 11, 2022 1.910 2.000 1.900 1.950 602,683 +0.05(+2.63%)
Jul 08, 2022 1.690 1.900 1.670 1.900 573,755 +0.21(+12.43%)
Jul 07, 2022 1.580 1.700 1.580 1.690 227,197 +0.06(+3.68%)
Jul 06, 2022 1.580 1.670 1.550 1.630 290,856 +0.08(+5.16%)
Jul 05, 2022 1.570 1.650 1.550 1.550 473,533 -0.02(-1.27%)
Jul 01, 2022 1.550 1.600 1.500 1.570 134,802 +0.03(+1.62%)
Jun 30, 2022 1.560 1.580 1.450 1.545 226,488 -0.04(-2.22%)
Jun 29, 2022 1.420 1.600 1.300 1.580 235,011 -0.01(-0.63%)
Jun 28, 2022 1.580 1.620 1.500 1.590 407,688 -0.01(-0.63%)
Jun 27, 2022 1.600 1.650 1.580 1.600 233,881 +0.02(+1.27%)
Jun 24, 2022 1.800 1.800 1.350 1.580 736,694 -0.11(-6.51%)
Jun 23, 2022 1.740 1.750 1.660 1.690 401,710 +0.03(+1.81%)
Jun 22, 2022 1.600 1.750 1.600 1.660 401,463 +0.11(+7.10%)
Jun 21, 2022 1.280 1.870 1.280 1.550 771,825 +0.27(+21.09%)
Jun 17, 2022 1.280 1.350 1.270 1.280 224,796 +0.01(+0.79%)
Jun 16, 2022 1.500 1.500 1.250 1.270 291,487 -0.01(-0.78%)
Jun 15, 2022 1.260 1.300 1.250 1.280 204,367 +0.01(+0.79%)
Jun 14, 2022 1.200 1.310 1.200 1.270 179,915 +0.02(+1.60%)
Jun 13, 2022 1.200 1.300 1.150 1.250 327,768 +0.02(+1.63%)
Jun 10, 2022 1.100 1.240 1.100 1.230 231,476 +0.03(+2.50%)
Jun 09, 2022 1.030 1.270 1.000 1.200 287,468 -0.04(-3.23%)
Jun 08, 2022 1.240 1.280 1.240 1.240 212,703 -0.01(-1.20%)
Jun 07, 2022 1.260 1.280 1.250 1.255 279,885 -0.01(-0.40%)
Jun 06, 2022 1.280 1.310 1.210 1.260 370,609 -0.02(-1.56%)
Jun 03, 2022 1.270 1.310 1.000 1.280 204,381 +0.01(+0.79%)
Jun 02, 2022 1.300 1.300 1.240 1.270 418,844 -0.02(-1.55%)
Jun 01, 2022 1.280 1.290 1.280 1.290 201,184 +0.01(+0.78%)
May 31, 2022 1.280 1.335 1.270 1.280 187,215 +0.00(+0.00%)
May 27, 2022 1.270 1.300 1.250 1.280 228,345 -0.01(-0.78%)
May 26, 2022 1.275 1.300 1.250 1.290 174,293 +0.02(+1.57%)
May 25, 2022 1.220 1.300 1.220 1.270 218,769 -0.01(-0.78%)
May 24, 2022 1.290 1.300 1.270 1.280 337,500 +0.00(+0.00%)
May 23, 2022 1.270 1.300 1.250 1.280 297,185 +0.02(+1.59%)
May 20, 2022 1.240 1.270 1.230 1.260 182,912 +0.02(+1.61%)
May 19, 2022 1.250 1.290 1.220 1.240 156,886 +0.00(+0.00%)
May 18, 2022 1.230 1.310 1.220 1.240 208,314 -0.05(-3.88%)
May 17, 2022 1.280 1.300 1.220 1.290 296,357 +0.01(+0.78%)
May 16, 2022 1.240 1.300 1.170 1.280 151,291 +0.05(+4.07%)
May 13, 2022 1.150 1.250 1.120 1.230 204,826 +0.10(+8.85%)
May 12, 2022 1.080 1.210 1.020 1.130 287,393 +0.05(+4.63%)
May 11, 2022 1.210 1.250 1.050 1.080 405,629 -0.13(-11.10%)
May 10, 2022 1.200 1.300 1.200 1.215 376,778 +0.00(+0.40%)
May 09, 2022 1.260 1.290 1.170 1.210 353,341 -0.06(-4.72%)
May 06, 2022 1.275 1.300 1.260 1.270 289,904 +0.01(+0.79%)
May 05, 2022 1.270 1.310 1.260 1.260 206,244 -0.02(-1.56%)
May 04, 2022 1.260 1.390 1.260 1.280 266,262 +0.02(+1.59%)
May 03, 2022 1.240 1.310 1.240 1.260 244,609 +0.03(+2.44%)
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.