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 (%)
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%)
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.