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 (%)
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%)
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.