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 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.