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%)
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.