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 (%)
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.