Price Alert

Meta Materials Inc. (MMAT)

NASDAQ: MMAT · Real-Time Price · USD

0.53

-0.11 (-17.19%)

At close: Aug 20, 2024, 10:00 PM

MMAT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 18, 2024	0.37	0.51	0.37	0.40	0.40	5.26%	27,586
Sep 17, 2024	0.37	0.39	0.37	0.38	0.38	2.70%	22,807
Sep 16, 2024	0.37	0.42	0.36	0.37	0.37	0.00%	7,351
Sep 13, 2024	0.36	0.46	0.35	0.37	0.37	0.00%	26,437
Sep 12, 2024	0.42	0.46	0.37	0.37	0.37	-11.90%	31,618
Sep 11, 2024	0.25	0.55	0.25	0.42	0.42	0.00%	35,501
Sep 10, 2024	0.42	0.42	0.42	0.42	0.42	0.00%	11,790
Sep 9, 2024	0.26	0.44	0.26	0.42	0.42	-4.55%	10,827
Sep 6, 2024	0.43	0.49	0.42	0.44	0.44	0.00%	20,078
Sep 5, 2024	0.42	0.49	0.40	0.44	0.44	0.00%	10,867
Sep 4, 2024	0.45	0.55	0.44	0.44	0.44	-2.22%	20,961
Sep 3, 2024	0.45	0.50	0.42	0.45	0.45	0.00%	24,083
Aug 30, 2024	0.45	0.51	0.45	0.45	0.45	-4.26%	60,321
Aug 29, 2024	0.45	0.51	0.45	0.47	0.47	4.44%	26,084
Aug 28, 2024	0.46	0.53	0.45	0.45	0.45	-8.16%	49,963
Aug 27, 2024	0.48	0.60	0.48	0.49	0.49	0.00%	83,030
Aug 26, 2024	0.48	0.53	0.47	0.49	0.49	-7.55%	143,276
Aug 23, 2024	0.56	0.59	0.49	0.53	0.53	-14.52%	91,317
Aug 22, 2024	0.65	0.67	0.52	0.62	0.62	-4.62%	114,635
Aug 21, 2024	0.43	0.85	0.41	0.65	0.65	22.64%	555,048