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 (%)
Dec 08, 2022 2.895 0 -4.11(-58.64%)
Dec 07, 2022 9.880 9.900 6.950 7.000 4,313,505 -1.25(-15.15%)
Dec 06, 2022 7.150 9.700 5.040 8.250 5,098,335 +1.14(+16.03%)
Dec 05, 2022 8.250 9.000 6.600 7.110 2,032,074 -1.14(-13.82%)
Dec 02, 2022 8.900 8.900 8.100 8.250 1,128,080 +0.17(+2.10%)
Dec 01, 2022 8.250 9.050 7.750 8.080 2,104,041 -0.09(-1.10%)
Nov 30, 2022 9.720 10.00 7.760 8.170 1,397,649 -1.46(-15.16%)
Nov 29, 2022 10.00 10.15 9.440 9.630 931,624 -0.22(-2.23%)
Nov 28, 2022 10.79 10.98 9.610 9.850 2,054,545 -0.18(-1.79%)
Nov 25, 2022 10.87 10.99 9.880 10.03 1,673,827 +0.48(+5.03%)
Nov 23, 2022 10.72 10.95 8.550 9.550 1,765,512 -0.65(-6.37%)
Nov 22, 2022 11.85 12.50 9.200 10.20 3,465,791 -1.45(-12.45%)
Nov 21, 2022 9.900 11.70 9.430 11.65 2,947,045 +2.75(+30.90%)
Nov 18, 2022 9.000 9.240 8.610 8.900 307,110 -0.10(-1.11%)
Nov 17, 2022 9.390 9.390 8.400 9.000 450,783 +0.15(+1.69%)
Nov 16, 2022 9.890 9.950 8.600 8.850 1,069,787 -0.88(-9.04%)
Nov 15, 2022 8.700 9.850 8.460 9.730 1,497,209 +1.32(+15.70%)
Nov 14, 2022 7.490 8.410 7.250 8.410 1,091,720 +1.16(+16.00%)
Nov 11, 2022 6.850 7.330 6.600 7.250 585,028 +0.40(+5.84%)
Nov 10, 2022 7.000 7.200 6.100 6.850 947,156 -0.22(-3.11%)
Nov 09, 2022 7.100 7.340 6.800 7.070 740,552 -0.20(-2.75%)
Nov 08, 2022 7.500 7.500 7.160 7.270 479,515 -0.18(-2.42%)
Nov 07, 2022 7.250 7.600 6.750 7.450 823,785 -0.03(-0.40%)
Nov 04, 2022 7.240 7.620 7.110 7.480 719,530 +0.22(+3.03%)
Nov 03, 2022 6.660 7.690 6.150 7.260 1,246,690 +0.64(+9.67%)
Nov 02, 2022 7.200 7.500 6.000 6.620 1,401,741 -0.49(-6.89%)
Nov 01, 2022 6.910 7.160 6.490 7.110 752,968 +0.26(+3.80%)
Oct 31, 2022 6.500 7.000 6.400 6.850 1,239,274 +0.45(+7.03%)
Oct 28, 2022 6.100 6.500 5.910 6.400 813,166 +0.39(+6.49%)
Oct 27, 2022 5.700 6.020 5.520 6.010 761,312 +0.33(+5.81%)
Oct 26, 2022 5.100 5.800 5.050 5.680 683,863 +0.58(+11.37%)
Oct 25, 2022 4.910 5.500 4.560 5.100 645,981 +0.18(+3.66%)
Oct 24, 2022 4.500 5.200 4.080 4.920 680,522 +0.10(+2.07%)
Oct 21, 2022 4.650 5.200 4.500 4.820 694,314 +0.37(+8.31%)
Oct 20, 2022 4.050 4.630 3.960 4.450 849,896 +0.46(+11.53%)
Oct 19, 2022 3.500 4.100 3.400 3.990 700,242 +0.29(+7.84%)
Oct 18, 2022 3.890 3.910 3.300 3.700 844,236 -0.19(-4.88%)
Oct 17, 2022 4.050 4.380 3.800 3.890 954,744 -0.11(-2.75%)
Oct 14, 2022 4.680 4.900 2.750 4.000 2,281,429 -0.47(-10.51%)
Oct 13, 2022 7.000 7.510 3.580 4.470 5,360,974 -2.22(-33.18%)
Oct 12, 2022 4.600 6.900 3.800 6.690 6,479,185 +2.29(+52.05%)
Oct 11, 2022 3.770 4.600 3.600 4.400 4,503,800 +0.93(+26.80%)
Oct 10, 2022 2.500 3.500 2.500 3.470 2,906,133 +1.01(+41.06%)
Oct 07, 2022 2.010 2.500 2.000 2.460 1,134,221 +0.49(+24.87%)
Oct 06, 2022 1.880 1.990 1.810 1.970 774,743 +0.17(+9.44%)
Oct 05, 2022 1.600 1.800 1.520 1.800 312,410 +0.21(+13.03%)
Oct 04, 2022 1.590 1.600 1.520 1.593 203,374 +0.07(+4.77%)
Oct 03, 2022 1.510 1.540 1.500 1.520 186,310 -0.02(-1.30%)
Sep 30, 2022 1.530 1.550 1.410 1.540 186,088 +0.02(+1.32%)
Sep 29, 2022 1.530 1.560 1.500 1.520 269,519 +0.01(+0.66%)
Sep 28, 2022 1.530 1.550 1.450 1.510 134,491 -0.00(-0.20%)
Sep 27, 2022 1.540 1.550 1.500 1.513 108,006 -0.03(-1.75%)
Sep 26, 2022 1.500 1.580 1.500 1.540 185,260 +0.03(+1.99%)
Sep 23, 2022 1.500 1.550 1.500 1.510 308,837 +0.00(+0.00%)
Sep 22, 2022 1.520 1.540 1.480 1.510 192,794 -0.01(-0.66%)
Sep 21, 2022 1.450 1.540 1.450 1.520 264,183 +0.03(+2.01%)
Sep 20, 2022 1.540 1.600 1.480 1.490 174,046 -0.05(-3.25%)
Sep 19, 2022 1.600 1.600 1.500 1.540 127,381 -0.04(-2.53%)
Sep 16, 2022 1.640 1.670 1.540 1.580 160,423 -0.04(-2.47%)
Sep 15, 2022 1.630 1.680 1.520 1.620 159,064 -0.01(-0.61%)
Sep 14, 2022 1.470 1.690 1.450 1.630 397,789 +0.13(+8.67%)
Sep 13, 2022 1.500 1.500 1.440 1.500 209,552 +0.02(+1.35%)
Sep 12, 2022 1.400 1.490 1.400 1.480 271,548 +0.04(+2.78%)
Sep 09, 2022 1.450 1.500 1.420 1.440 197,718 -0.01(-0.69%)
Sep 08, 2022 1.420 1.500 1.420 1.450 182,476 +0.03(+2.11%)
Sep 07, 2022 1.450 1.520 1.360 1.420 405,005 -0.03(-2.07%)
Sep 06, 2022 1.440 1.500 1.390 1.450 244,615 +0.09(+6.62%)
Sep 02, 2022 1.330 1.400 1.330 1.360 256,106 +0.00(+0.00%)
Sep 01, 2022 1.500 1.580 1.330 1.360 546,710 -0.09(-6.21%)
Aug 31, 2022 1.330 1.450 1.330 1.450 252,270 +0.12(+9.02%)
Aug 30, 2022 1.350 1.490 1.290 1.330 363,117 -0.04(-2.92%)
Aug 29, 2022 1.380 1.491 1.370 1.370 298,551 -0.03(-2.14%)
Aug 26, 2022 1.350 1.580 1.310 1.400 412,002 +0.01(+0.72%)
Aug 25, 2022 1.360 1.425 1.300 1.390 239,673 +0.09(+6.92%)
Aug 24, 2022 1.250 1.420 1.240 1.300 311,770 -0.01(-0.76%)
Aug 23, 2022 1.330 1.390 1.290 1.310 253,836 -0.05(-3.68%)
Aug 22, 2022 1.400 1.440 1.350 1.360 147,330 -0.04(-2.86%)
Aug 19, 2022 1.420 1.490 1.380 1.400 243,857 -0.03(-2.10%)
Aug 18, 2022 1.400 1.570 1.400 1.430 338,468 -0.07(-4.67%)
Aug 17, 2022 1.500 1.570 1.440 1.500 155,825 -0.07(-4.46%)
Aug 16, 2022 1.590 1.620 1.400 1.570 414,520 -0.03(-1.88%)
Aug 15, 2022 1.640 1.675 1.580 1.600 280,582 -0.05(-3.03%)
Aug 12, 2022 1.660 1.690 1.600 1.650 194,388 -0.02(-1.20%)
Aug 11, 2022 1.550 1.750 1.550 1.670 145,138 +0.01(+0.60%)
Aug 10, 2022 1.540 1.700 1.530 1.660 263,655 -0.01(-0.60%)
Aug 09, 2022 1.660 1.750 1.540 1.670 214,433 +0.02(+1.21%)
Aug 08, 2022 1.450 1.720 1.400 1.650 532,659 +0.20(+13.79%)
Aug 05, 2022 1.435 1.500 1.400 1.450 188,832 +0.04(+2.84%)
Aug 04, 2022 1.480 1.490 1.390 1.410 326,112 -0.07(-4.41%)
Aug 03, 2022 1.350 1.500 1.310 1.475 327,787 +0.11(+8.06%)
Aug 02, 2022 1.360 1.380 1.350 1.365 413,882 -0.01(-0.36%)
Aug 01, 2022 1.380 1.400 1.370 1.370 265,579 -0.01(-0.72%)
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%)
May 02, 2022 1.300 1.320 1.210 1.230 297,261 -0.03(-2.38%)
Apr 29, 2022 1.300 1.320 1.250 1.260 209,731 -0.02(-1.56%)
Apr 28, 2022 1.240 1.340 1.240 1.280 395,414 +0.02(+1.59%)
Apr 27, 2022 1.200 1.330 1.200 1.260 343,540 +0.03(+2.44%)
Apr 26, 2022 1.200 1.390 1.200 1.230 689,341 +0.03(+2.50%)
Apr 25, 2022 1.050 1.200 1.050 1.200 409,076 +0.15(+14.29%)
Apr 22, 2022 1.040 1.100 1.030 1.050 162,168 +0.01(+0.96%)
Apr 21, 2022 1.080 1.120 1.030 1.040 242,854 -0.04(-3.70%)
Apr 20, 2022 1.050 1.140 1.020 1.080 240,093 -0.01(-0.92%)
Apr 19, 2022 1.020 1.130 1.000 1.090 364,141 +0.07(+6.86%)
Apr 18, 2022 1.110 1.120 0.8500 1.020 1,345,838 -0.08(-7.27%)
Apr 14, 2022 1.100 1.140 1.080 1.100 321,187 -0.01(-0.90%)
Apr 13, 2022 1.110 1.140 1.070 1.110 422,994 -0.03(-2.63%)
Apr 12, 2022 1.120 1.200 1.100 1.140 412,854 +0.01(+0.88%)
Apr 11, 2022 1.150 1.200 1.120 1.130 316,357 -0.02(-1.74%)
Apr 08, 2022 1.160 1.220 1.150 1.150 379,390 -0.06(-4.96%)
Apr 07, 2022 1.160 1.250 1.160 1.210 365,470 +0.02(+1.68%)
Apr 06, 2022 1.170 1.220 1.170 1.190 257,051 -0.01(-0.83%)
Apr 05, 2022 1.200 1.340 1.150 1.200 451,479 -0.06(-4.76%)
Apr 04, 2022 1.110 1.370 1.110 1.260 649,986 +0.13(+11.50%)
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.