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%)
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.