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 (%)
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%)
Apr 01, 2022 1.150 1.250 1.130 1.130 928,503 -0.09(-7.38%)
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%)
Jan 03, 2022 1.530 1.580 1.510 1.520 436,671 +0.01(+0.66%)
Dec 31, 2021 1.500 1.560 1.450 1.510 668,236 +0.01(+0.67%)
Dec 30, 2021 1.380 1.580 1.380 1.500 610,451 +0.13(+9.49%)
Dec 29, 2021 1.280 1.380 1.250 1.370 1,425,656 +0.09(+7.03%)
Dec 28, 2021 1.250 1.380 1.250 1.280 868,904 +0.03(+2.40%)
Dec 27, 2021 1.310 1.400 1.250 1.250 1,054,617 -0.10(-7.41%)
Dec 23, 2021 1.340 1.380 1.300 1.350 734,969 +0.00(+0.00%)
Dec 22, 2021 1.340 1.370 1.330 1.350 640,793 -0.01(-0.74%)
Dec 21, 2021 1.350 1.450 1.300 1.360 1,007,802 -0.02(-1.45%)
Dec 20, 2021 1.450 1.460 1.300 1.380 1,070,724 -0.03(-2.13%)
Dec 17, 2021 1.480 1.480 1.350 1.410 918,749 +0.00(+0.00%)
Dec 16, 2021 1.460 1.460 1.350 1.410 595,318 +0.04(+2.92%)
Dec 15, 2021 1.300 1.400 1.300 1.370 698,400 +0.04(+3.01%)
Dec 14, 2021 1.380 1.450 1.250 1.330 1,218,033 -0.14(-9.52%)
Dec 13, 2021 1.350 1.500 1.350 1.470 965,508 +0.01(+0.68%)
Dec 10, 2021 1.450 1.510 1.400 1.460 986,814 -0.04(-2.67%)
Dec 09, 2021 1.450 1.580 1.450 1.500 687,536 +0.03(+2.04%)
Dec 08, 2021 1.250 1.510 1.250 1.470 1,254,130 -0.02(-1.34%)
Dec 07, 2021 1.590 1.590 1.450 1.490 1,287,447 +0.04(+2.76%)
Dec 06, 2021 1.200 1.460 1.000 1.450 2,639,935 +0.09(+6.62%)
Dec 03, 2021 1.950 2.090 1.250 1.360 3,361,602 -0.55(-28.80%)
Dec 02, 2021 1.890 1.950 1.870 1.910 827,875 +0.01(+0.53%)
Dec 01, 2021 1.880 1.980 1.850 1.900 1,240,560 +0.03(+1.60%)
Nov 30, 2021 1.850 1.970 1.810 1.870 1,402,694 +0.02(+1.08%)
Nov 29, 2021 1.850 1.900 1.630 1.850 1,268,902 +0.20(+12.12%)
Nov 26, 2021 1.600 1.700 1.600 1.650 688,908 -0.05(-2.94%)
Nov 24, 2021 1.550 1.700 1.530 1.700 850,919 +0.15(+9.68%)
Nov 23, 2021 1.530 1.660 1.510 1.550 804,848 -0.02(-1.27%)
Nov 22, 2021 1.530 1.730 1.520 1.570 1,112,650 +0.04(+2.61%)
Nov 19, 2021 1.420 1.550 1.420 1.530 766,968 +0.13(+9.29%)
Nov 18, 2021 1.600 1.500 1.380 1.400 887,055 -0.16(-10.26%)
Nov 17, 2021 1.570 1.590 1.450 1.560 786,822 -0.03(-1.89%)
Nov 16, 2021 1.640 1.645 1.520 1.590 841,568 -0.05(-3.05%)
Nov 15, 2021 1.620 1.702 1.620 1.640 732,276 -0.03(-1.80%)
Nov 12, 2021 1.710 1.720 1.640 1.670 699,090 -0.04(-2.34%)
Nov 11, 2021 1.520 1.720 1.520 1.710 620,751 +0.06(+3.64%)
Nov 10, 2021 1.750 1.580 1.650 1,065,412 -0.11(-6.25%)
Nov 09, 2021 1.700 1.850 1.700 1.760 703,939 -0.07(-3.83%)
Nov 08, 2021 1.680 2.500 1.570 1.830 1,584,065 +0.14(+8.28%)
Nov 05, 2021 1.560 1.690 1.500 1.690 893,582 +0.06(+3.68%)
Nov 04, 2021 1.500 1.700 1.480 1.630 953,767 +0.06(+3.82%)
Nov 03, 2021 1.640 1.700 1.450 1.570 674,385 +0.01(+0.64%)
Nov 02, 2021 1.600 1.760 1.470 1.560 1,143,645 -0.04(-2.50%)
Nov 01, 2021 1.280 1.620 1.280 1.600 1,188,578 +0.32(+25.00%)
Oct 29, 2021 1.200 1.300 1.160 1.280 615,374 +0.09(+7.56%)
Oct 28, 2021 1.180 1.210 1.100 1.190 820,566 +0.03(+2.59%)
Oct 27, 2021 1.080 1.170 1.080 1.160 939,866 +0.01(+0.87%)
Oct 26, 2021 1.100 1.150 969,045 +0.00(+0.00%)
Oct 25, 2021 1.200 1.240 1.100 1.150 1,365,248 -0.09(-7.26%)
Oct 22, 2021 1.310 1.350 1.100 1.240 2,676,768 -0.17(-12.06%)
Oct 21, 2021 1.540 1.550 1.350 1.410 1,729,615 -0.13(-8.44%)
Oct 20, 2021 1.500 1.580 0.0010 1.540 850,694 -0.06(-3.75%)
Oct 19, 2021 1.750 1.790 1.520 1.600 1,348,310 -0.01(-0.62%)
Oct 18, 2021 1.510 1.790 1.450 1.610 2,033,911 -0.08(-4.73%)
Oct 15, 2021 1.550 1.830 1.500 1.690 1,559,705 +0.14(+9.03%)
Oct 14, 2021 1.750 1.750 1.400 1.550 2,952,928 -0.25(-13.89%)
Oct 13, 2021 2.050 2.150 1.640 1.800 1,434,802 -0.25(-12.20%)
Oct 12, 2021 2.250 2.350 1.800 2.050 2,752,217 +0.06(+3.02%)
Oct 11, 2021 2.000 3.100 1.950 1.990 6,140,763 +0.09(+4.74%)
Oct 08, 2021 0.9000 3.200 0.8000 1.900 11,203,810 +1.20(+171.43%)
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.