Dark

MMAT
Meta Materials Inc. Common Stock
stock NASDAQ

Inactive

Aug 20, 2024

0.5258USD-17.844%(-0.1142)900,346

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.64)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-20	0.6500	0.6500	0.5001	0.5258	-17.844%	900,346	0.000%
2024-08-19	0.6600	0.6790	0.6300	0.6400	-5.882%	307,764	-17.844%
2024-08-16	0.6191	0.6900	0.6100	0.6800	+12.397%	394,974	-22.676%
2024-08-15	0.6049	0.7488	0.5962	0.6050	-1.786%	738,428	-13.091%
2024-08-14	0.6200	0.6232	0.5700	0.6160	-1.108%	424,538	-14.643%
2024-08-13	0.7700	0.8200	0.6073	0.6229	-25.114%	870,876	-15.588%
2024-08-12	0.8115	0.8501	0.7998	0.8318	-11.642%	598,604	-36.788%
2024-08-09	0.7000	1.2300	0.5600	0.9414	-54.740%	3,134,071	-44.147%
2024-08-08	2.1100	2.1100	1.9900	2.0800	+4.523%	51,069	-74.721%
2024-08-07	2.1400	2.1400	1.9600	1.9900	-6.132%	70,036	-73.578%
2024-08-06	2.1000	2.1200	1.9400	2.1200	+5.473%	93,826	-75.198%
2024-08-05	2.0000	2.0755	2.0000	2.0100	-3.828%	66,523	-73.841%
2024-08-02	2.2600	2.2900	2.0000	2.0900	-15.385%	206,368	-74.842%
2024-08-01	2.3200	2.5800	2.2700	2.4700	+6.466%	164,526	-78.713%
2024-07-31	2.4100	2.4100	2.2500	2.3200	+2.203%	46,217	-77.336%
2024-07-30	2.4000	2.4000	2.2400	2.2700	-5.021%	67,232	-76.837%
2024-07-29	2.5300	2.5929	2.3500	2.3900	-3.629%	54,828	-78.000%
2024-07-26	2.5500	2.6000	2.4000	2.4800	+0.405%	66,844	-78.798%
2024-07-25	2.5800	2.6000	2.4000	2.4700	-4.264%	98,660	-78.713%
2024-07-24	2.5500	2.6600	2.5400	2.5800	+1.176%	65,170	-79.620%
2024-07-23	2.5400	2.6026	2.5200	2.5500	-1.544%	32,901	-79.380%
2024-07-22	2.6700	2.7400	2.5427	2.5900	-2.264%	73,181	-79.699%
2024-07-19	2.8200	2.8489	2.5301	2.6500	-7.018%	153,911	-80.158%
2024-07-18	2.9800	2.9800	2.8100	2.8500	-3.061%	66,547	-81.551%
2024-07-17	3.0000	3.0600	2.8900	2.9400	-2.970%	61,269	-82.116%
2024-07-16	2.9500	3.1300	2.9400	3.0300	+2.712%	83,954	-82.647%
2024-07-15	2.9800	3.0900	2.9300	2.9500	-1.338%	89,839	-82.176%
2024-07-12	2.9100	3.0500	2.8500	2.9900	+2.397%	88,262	-82.415%
2024-07-11	3.0400	3.0700	2.9000	2.9200	-2.667%	81,623	-81.993%
2024-07-10	2.9800	3.0300	2.8900	3.0000	+0.671%	77,877	-82.473%
2024-07-09	2.9400	3.0400	2.8500	2.9800	+0.676%	92,145	-82.356%
2024-07-08	3.0400	3.0693	2.8600	2.9600	-0.337%	117,110	-82.236%
2024-07-05	3.1000	3.4500	2.9112	2.9700	-3.883%	578,177	-82.296%
2024-07-03	3.0000	3.1300	3.0000	3.0900	+3.344%	32,073	-82.984%
2024-07-02	2.9500	3.0200	2.9200	2.9900	-0.333%	27,055	-82.415%
2024-07-01	3.0000	3.0700	2.9169	3.0000	-0.332%	37,076	-82.473%
2024-06-28	3.1000	3.2200	2.9331	3.0100	-3.526%	71,097	-82.532%
2024-06-27	3.0800	3.1500	3.0300	3.1200	+1.961%	54,829	-83.147%
2024-06-26	2.9500	3.0900	2.9201	3.0600	+8.127%	73,397	-82.817%
2024-06-25	2.9300	3.0400	2.5100	2.8300	-3.413%	125,322	-81.420%
2024-06-24	2.9000	3.0200	2.8700	2.9300	+0.687%	66,463	-82.055%
2024-06-21	3.0800	3.0992	2.8700	2.9100	-5.519%	120,597	-81.931%
2024-06-20	3.0350	3.1000	2.8800	3.0800	+4.054%	70,443	-82.929%
2024-06-18	3.0400	3.0900	2.8600	2.9600	-2.951%	180,667	-82.236%
2024-06-17	3.1000	3.2700	2.9900	3.0500	-2.866%	107,047	-82.761%
2024-06-14	3.5400	3.5400	3.1000	3.1400	-5.706%	188,739	-83.255%
2024-06-13	3.4400	3.5800	3.2800	3.3300	+0.301%	158,844	-84.210%
2024-06-12	3.6800	3.6800	3.3200	3.3200	-8.287%	231,622	-84.163%
2024-06-11	3.3900	3.7081	3.3200	3.6200	+6.471%	96,357	-85.475%
2024-06-10	3.4300	3.4809	3.3500	3.4000	-1.734%	76,820	-84.535%
2024-06-07	3.6100	3.6100	3.3500	3.4600	-5.205%	154,016	-84.803%
2024-06-06	3.5300	3.9650	3.4720	3.6500	+3.693%	292,821	-85.595%
2024-06-05	3.6200	3.6200	3.2818	3.5200	-1.124%	219,203	-85.063%
2024-06-04	4.4100	4.4100	3.5100	3.5600	-17.783%	323,997	-85.230%
2024-06-03	3.8700	4.3700	3.8200	4.3300	+10.178%	381,704	-87.857%
2024-05-31	3.6200	4.1000	3.4800	3.9300	+8.564%	800,526	-86.621%
2024-05-30	3.5000	3.6300	3.3840	3.6200	+5.848%	464,658	-85.475%
2024-05-29	3.2500	3.5900	3.1600	3.4200	+3.951%	470,057	-84.626%
2024-05-28	3.2200	3.3500	3.0300	3.2900	+0.920%	376,255	-84.018%
2024-05-24	2.8400	3.3600	2.8200	3.2600	+15.194%	1,075,918	-83.871%
2024-05-23	3.0000	3.0150	2.7200	2.8300	-7.516%	773,119	-81.420%
2024-05-22	3.0800	3.1800	2.8300	3.0600	-7.273%	1,557,130	-82.817%
2024-05-21	2.8000	4.1900	2.7700	3.3000	+43.478%	41,281,323	-84.067%
2024-05-20	2.2500	2.3500	2.2013	2.3000	+3.139%	2,999,675	-77.139%
2024-05-17	2.2700	2.2700	2.1500	2.2300	-2.193%	139,229	-76.422%
2024-05-16	2.2700	2.3200	2.2000	2.2800	+1.786%	135,571	-76.939%
2024-05-15	2.4200	2.4500	2.2000	2.2400	-8.571%	204,484	-76.527%
2024-05-14	2.2000	2.4500	2.1600	2.4500	+11.872%	446,327	-78.539%
2024-05-13	2.1200	2.4100	2.0600	2.1900	+6.829%	484,846	-75.991%
2024-05-10	2.0400	2.0700	2.0300	2.0500	-1.914%	107,293	-74.351%
2024-05-09	2.2500	2.2700	2.0000	2.0900	-7.930%	564,672	-74.842%
2024-05-08	2.3300	2.3999	2.2500	2.2700	-5.417%	274,895	-76.837%
2024-05-07	2.4400	2.5000	2.3000	2.4000	-1.639%	255,144	-78.092%
2024-05-06	2.3900	2.8900	2.3500	2.4400	-27.164%	580,576	-78.451%
2024-05-03	3.6800	3.7200	3.2600	3.3500	-6.944%	424,412	-84.304%
2024-05-02	3.3800	3.6599	3.3600	3.6000	+7.143%	224,737	-85.394%
2024-05-01	3.5300	3.5500	3.2400	3.3600	-5.618%	61,063	-84.351%
2024-04-30	3.4900	3.5999	3.2712	3.5600	+1.425%	134,487	-85.230%
2024-04-29	3.1000	3.7900	3.0368	3.5100	+11.076%	437,177	-85.020%
2024-04-26	3.0100	3.1800	2.9004	3.1600	+4.983%	85,563	-83.361%
2024-04-25	3.1600	3.2500	2.8600	3.0100	-5.938%	165,883	-82.532%
2024-04-24	3.0400	3.2833	2.9009	3.2000	+9.215%	310,849	-83.569%
2024-04-23	2.6100	3.0200	2.5669	2.9300	+8.922%	181,886	-82.055%
2024-04-22	2.5000	2.7000	2.4126	2.6900	+4.669%	71,601	-80.454%
2024-04-19	2.5500	2.6800	2.4001	2.5700	-1.908%	160,143	-79.541%
2024-04-18	2.7300	2.8451	2.5600	2.6200	-3.676%	89,281	-79.931%
2024-04-17	2.8300	2.8400	2.6000	2.7200	-3.203%	90,706	-80.669%
2024-04-16	3.0000	3.1399	2.6601	2.8100	-6.020%	327,322	-81.288%
2024-04-15	3.0900	3.1600	2.9020	2.9900	-2.764%	99,768	-82.415%
2024-04-12	3.5900	3.5900	3.0500	3.0750	-14.106%	212,512	-82.901%
2024-04-11	3.8200	3.8200	3.4200	3.5800	-3.243%	140,059	-85.313%
2024-04-10	3.8200	3.8376	3.4600	3.7000	-5.128%	196,747	-85.789%
2024-04-09	4.0000	4.2600	3.6350	3.9000	0.000%	365,018	-86.518%
2024-04-08	3.1400	4.2400	3.1400	3.9000	+25.402%	713,811	-86.518%
2024-04-05	3.1600	3.3000	2.9600	3.1100	+0.974%	199,203	-83.093%
2024-04-04	3.2800	3.3000	2.8701	3.0800	-12.748%	339,394	-82.929%
2024-04-03	3.8200	3.9850	3.2300	3.5300	-10.633%	467,358	-85.105%
2024-04-02	4.1000	4.5000	3.6000	3.9500	-1.741%	1,010,134	-86.689%
2024-04-01	3.2200	4.4500	3.1800	4.0200	+30.945%	3,923,606	-86.920%
2024-03-28	2.4000	3.0800	2.3809	3.0700	+28.992%	627,940	-82.873%
2024-03-27	2.1800	2.3800	2.1600	2.3800	+7.692%	176,998	-77.908%
2024-03-26	2.4700	2.4900	2.1300	2.2100	-11.600%	284,314	-76.208%
2024-03-25	2.5000	2.8387	2.2600	2.5000	+5.042%	567,249	-78.968%
2024-03-22	1.9800	2.4800	1.9400	2.3800	+21.429%	645,909	-77.908%
2024-03-21	1.9800	2.0200	1.9228	1.9600	-0.508%	207,740	-73.173%
2024-03-20	1.9500	2.0199	1.9200	1.9700	+3.141%	146,985	-73.310%
2024-03-19	2.0200	2.0350	1.8900	1.9100	-5.446%	123,012	-72.471%
2024-03-18	2.0100	2.0500	1.8100	2.0200	+4.663%	236,677	-73.970%
2024-03-15	1.8800	1.9400	1.8000	1.9300	+2.660%	288,707	-72.756%
2024-03-14	2.0700	2.1400	1.8500	1.8800	-7.843%	203,464	-72.032%
2024-03-13	2.1400	2.1934	2.0300	2.0400	-4.225%	439,050	-74.225%
2024-03-12	2.2500	2.2500	2.0400	2.1300	-6.167%	172,889	-75.315%
2024-03-11	2.4700	2.4899	2.1500	2.2700	-8.097%	222,306	-76.837%
2024-03-08	2.7100	2.7468	2.4500	2.4700	-8.519%	220,565	-78.713%
2024-03-07	2.7400	2.7900	2.6100	2.7000	+0.372%	141,969	-80.526%
2024-03-06	2.8700	2.9100	2.6500	2.6900	-6.920%	241,659	-80.454%
2024-03-05	2.8100	3.1900	2.8100	2.8900	+1.404%	236,331	-81.806%
2024-03-04	2.9600	2.9600	2.8000	2.8500	-3.061%	144,525	-81.551%
2024-03-01	2.9700	3.0000	2.8701	2.9400	-1.010%	131,910	-82.116%
2024-02-29	3.0100	3.0100	2.8300	2.9700	+2.062%	108,128	-82.296%
2024-02-28	3.0600	3.1200	2.8615	2.9100	-5.519%	278,862	-81.931%
2024-02-27	3.1000	3.2000	3.0000	3.0800	-0.645%	189,842	-82.929%
2024-02-26	3.3800	3.5000	3.0700	3.1000	-0.322%	413,312	-83.039%
2024-02-23	3.2400	3.3800	3.0200	3.1100	-7.440%	309,283	-83.093%
2024-02-22	4.0100	4.1200	3.3400	3.3600	-16.000%	340,594	-84.351%
2024-02-21	4.2100	4.3300	3.7900	4.0000	-4.988%	171,649	-86.855%
2024-02-20	4.3100	4.7800	4.0709	4.2100	-7.064%	340,683	-87.511%
2024-02-16	4.3000	4.7500	4.0057	4.5300	+5.349%	401,532	-88.393%
2024-02-15	4.4500	4.4799	3.8900	4.3000	-0.693%	345,717	-87.772%
2024-02-14	3.1700	4.4224	3.1453	4.3300	+36.593%	633,046	-87.857%
2024-02-13	3.1300	3.3300	2.8810	3.1700	-1.553%	255,445	-83.413%
2024-02-12	3.4000	3.5200	3.1100	3.2200	-1.829%	375,310	-83.671%
2024-02-09	2.8300	3.8764	2.8000	3.2800	+16.312%	1,105,190	-83.970%
2024-02-08	2.7900	2.8500	2.6400	2.8200	0.000%	276,923	-81.355%
2024-02-07	2.9300	2.9300	2.6800	2.8200	-3.590%	192,689	-81.355%
2024-02-06	2.9200	2.9600	2.6800	2.9250	-1.515%	230,662	-82.024%
2024-02-05	3.3800	3.3800	2.9539	2.9700	-12.647%	209,955	-82.296%
2024-02-02	3.5600	3.5600	3.3600	3.4000	-5.817%	164,376	-84.535%
2024-02-01	3.8900	3.8900	3.3400	3.6100	-5.497%	381,118	-85.435%
2024-01-31	4.6100	4.6500	3.7500	3.8200	-21.561%	478,453	-86.236%
2024-01-30	5.4400	5.4400	4.8600	4.8700	-11.615%	201,335	-89.203%
2024-01-29	4.9000	5.6400	4.7000	5.5100	-5.326%	590,123	-90.457%
2024-01-26	5.4800	6.1000	5.1100	5.8200	+9.193%	296,862	-90.966%
2024-01-25	5.7500	5.8000	5.0000	5.3300	-7.304%	215,455	-90.135%
2024-01-24	5.9800	6.6800	5.6500	5.7500	-13.922%	246,086	-90.856%
2024-01-23	6.9000	6.9500	6.5900	6.6800	0.000%	188,531	-92.129%
2024-01-22	7.3700	7.5500	6.5100	6.6800	-12.105%	204,913	-92.129%
2024-01-19	7.1100	8.0900	7.1000	7.6000	0.000%	204,377	-93.082%
2024-01-18	7.0000	7.9800	6.5000	7.6000	-0.393%	430,508	-93.082%
2024-01-17	8.1000	9.0000	6.7900	7.6300	+5.241%	2,256,852	-93.109%
2024-01-16	6.1000	7.3500	5.8000	7.2500	+20.833%	844,203	-92.748%
2024-01-12	6.3500	6.3800	6.0000	6.0000	-2.439%	58,106	-91.237%
2024-01-11	6.1800	6.2600	5.8200	6.1500	-0.485%	85,915	-91.450%
2024-01-10	6.1200	6.4300	6.1000	6.1800	-2.524%	38,255	-91.492%
2024-01-09	6.5500	6.6000	6.2000	6.3400	-3.206%	41,541	-91.707%
2024-01-08	6.4000	6.7000	6.3000	6.5500	+3.968%	44,933	-91.973%
2024-01-05	6.5000	6.7000	6.3000	6.3000	-5.689%	53,038	-91.654%
2024-01-04	6.8800	6.8900	6.6600	6.6800	-2.482%	32,894	-92.129%
2024-01-03	6.9000	7.0000	6.5700	6.8500	+0.735%	50,191	-92.324%
2024-01-02	6.7500	7.1900	6.5200	6.8000	+3.030%	63,986	-92.268%
2023-12-29	7.1500	7.1500	6.6000	6.6000	-6.383%	78,348	-92.033%
2023-12-28	7.0100	7.3000	7.0000	7.0500	+1.003%	73,035	-92.542%
2023-12-27	6.9900	7.0100	6.7600	6.9800	+0.867%	61,799	-92.467%
2023-12-26	6.8600	6.9600	6.8100	6.9200	+2.367%	44,145	-92.402%
2023-12-22	6.6000	6.9000	6.5800	6.7600	+1.349%	57,482	-92.222%
2023-12-21	6.9000	7.0000	6.5100	6.6700	-4.029%	63,997	-92.117%
2023-12-20	7.1200	7.1500	6.9000	6.9500	-2.797%	59,547	-92.435%
2023-12-19	7.3300	7.4900	7.0500	7.1500	-1.379%	43,978	-92.646%
2023-12-18	7.4900	7.5400	7.0000	7.2500	-2.815%	74,713	-92.748%
2023-12-15	7.2000	7.5300	7.1100	7.4600	+5.070%	90,077	-92.952%
2023-12-14	6.8500	7.4000	6.6900	7.1000	+4.720%	107,995	-92.594%
2023-12-13	7.1000	7.2000	6.4400	6.7800	-3.693%	76,933	-92.245%
2023-12-12	6.7900	7.2300	6.6000	7.0400	+1.004%	80,591	-92.531%
2023-12-11	6.5000	7.0800	6.2800	6.9700	+6.738%	157,937	-92.456%
2023-12-08	6.0600	6.6000	6.0000	6.5300	+7.756%	169,863	-91.948%
2023-12-07	6.3900	6.3900	5.9200	6.0600	-3.040%	101,631	-91.323%
2023-12-06	6.8500	6.8500	4.3500	6.2500	-3.846%	276,065	-91.587%
2023-12-05	7.3800	7.4700	6.4900	6.5000	-7.010%	519,520	-91.911%
2023-12-04	8.5800	8.6400	6.9900	6.9900	-36.455%	605,702	-92.478%
2023-12-01	9.6000	11.0000	9.4400	11.0000	+16.649%	97,362	-95.220%
2023-11-30	10.0000	10.9800	9.0000	9.4300	-5.700%	98,169	-94.424%
2023-11-29	8.8000	11.9950	8.1000	10.0000	+23.457%	256,533	-94.742%
2023-11-28	8.3900	8.5000	8.0100	8.1000	+0.998%	55,777	-93.509%
2023-11-27	8.1500	8.3400	8.0000	8.0200	-1.353%	39,916	-93.444%
2023-11-24	8.3000	8.3500	8.0100	8.1300	+2.264%	30,269	-93.533%
2023-11-22	8.7300	8.7900	7.5300	7.9500	-10.473%	112,885	-93.386%
2023-11-21	9.0900	9.3400	8.6000	8.8800	-3.478%	59,982	-94.079%
2023-11-20	9.5800	9.6000	9.1000	9.2000	-2.023%	44,666	-94.285%
2023-11-17	9.7100	9.7100	9.0700	9.3900	+1.076%	57,580	-94.400%
2023-11-16	9.5000	9.5500	9.0000	9.2900	0.000%	35,340	-94.340%
2023-11-15	9.4000	9.5000	9.0000	9.2900	+3.108%	51,223	-94.340%
2023-11-14	9.5800	9.6000	9.0000	9.0100	-0.111%	61,155	-94.164%
2023-11-13	10.0000	10.1000	9.0100	9.0200	-9.800%	75,563	-94.171%
2023-11-10	10.0500	10.3000	9.0200	10.0000	+0.806%	62,164	-94.742%
2023-11-09	10.2600	10.7400	9.9000	9.9200	-3.314%	58,087	-94.700%
2023-11-08	12.0000	12.0000	10.2600	10.2600	-11.780%	71,582	-94.875%
2023-11-07	10.0100	11.8100	9.9900	11.6300	+16.184%	137,871	-95.479%
2023-11-06	11.0000	11.0000	10.0000	10.0100	-5.833%	85,901	-94.747%
2023-11-03	11.0200	11.3600	10.4000	10.6300	-2.298%	78,577	-95.054%
2023-11-02	11.7700	11.8900	10.8000	10.8800	-5.637%	67,424	-95.167%
2023-11-01	12.0000	12.2600	10.7400	11.5300	-4.711%	74,980	-95.440%
2023-10-31	12.8300	13.2500	12.1000	12.1000	-6.274%	63,626	-95.655%
2023-10-30	14.0000	14.0000	12.8000	12.9100	-4.723%	45,443	-95.927%
2023-10-27	14.8700	15.0000	13.1300	13.5500	-10.972%	47,494	-96.120%
2023-10-26	13.0900	18.2400	13.0000	15.2200	+17.802%	170,109	-96.545%
2023-10-25	14.3000	14.3000	12.4000	12.9200	-9.460%	92,510	-95.930%
2023-10-24	15.0300	15.5000	14.0000	14.2700	-3.970%	51,019	-96.315%
2023-10-23	15.0100	15.5000	13.6700	14.8600	-15.998%	105,381	-96.462%
2023-10-20	19.0000	19.4899	16.8300	17.6900	-7.576%	107,387	-97.028%
2023-10-19	19.8500	19.9700	19.0000	19.1400	-3.480%	35,821	-97.253%
2023-10-18	20.6300	20.8500	19.8000	19.8300	-1.880%	25,591	-97.348%
2023-10-17	20.8500	20.9900	19.8000	20.2100	-6.000%	54,182	-97.398%
2023-10-16	22.1700	22.3900	21.5000	21.5000	+0.140%	31,003	-97.554%
2023-10-13	21.8000	21.9100	21.3000	21.4700	-1.739%	9,387	-97.551%
2023-10-12	21.3000	21.9900	21.0000	21.8500	+2.582%	16,307	-97.594%
2023-10-11	21.8900	21.8900	21.2100	21.3000	-2.740%	18,186	-97.531%
2023-10-10	21.4500	22.1700	21.0000	21.9000	+4.286%	24,886	-97.599%
2023-10-09	21.8000	21.8000	20.8600	21.0000	-3.890%	26,229	-97.496%
2023-10-06	22.0000	22.5000	21.1000	21.8500	+1.157%	19,488	-97.594%
2023-10-05	21.9000	22.8300	21.4200	21.6000	-1.415%	23,115	-97.566%
2023-10-04	22.9000	23.8700	21.4100	21.9100	-2.622%	31,920	-97.600%
2023-10-03	22.5000	24.5400	22.4800	22.5000	+0.312%	69,657	-97.663%
2023-10-02	22.0000	23.5000	21.2000	22.4300	+5.852%	69,382	-97.656%
2023-09-29	21.7900	22.0000	21.0000	21.1900	+5.950%	39,434	-97.519%
2023-09-28	21.0000	21.1800	19.1000	20.0000	-4.352%	42,579	-97.371%
2023-09-27	21.9700	22.3700	20.9000	20.9100	-3.994%	29,762	-97.485%
2023-09-26	21.3800	22.3800	20.8600	21.7800	+3.714%	18,141	-97.586%
2023-09-25	20.6700	21.8900	20.1000	21.0000	+2.840%	19,042	-97.496%
2023-09-22	20.3000	21.0000	20.2300	20.4200	-1.018%	26,568	-97.425%
2023-09-21	20.1400	21.0000	20.1000	20.6300	+1.977%	29,401	-97.451%
2023-09-20	21.6300	22.0000	20.0100	20.2300	-0.394%	36,384	-97.401%
2023-09-19	21.0000	21.2000	20.0100	20.3100	-3.332%	37,688	-97.411%
2023-09-18	21.4500	21.6400	20.5800	21.0100	-0.474%	28,284	-97.497%
2023-09-15	23.0000	23.2200	21.1100	21.1100	-6.053%	40,397	-97.509%
2023-09-14	22.2000	22.7300	22.1100	22.4700	+1.674%	22,844	-97.660%
2023-09-13	22.0000	22.8800	21.5200	22.1000	+2.839%	40,347	-97.621%
2023-09-12	21.4800	22.3800	21.0100	21.4900	-0.968%	38,593	-97.553%
2023-09-11	21.8000	21.8000	21.0700	21.7000	+1.687%	18,184	-97.577%
2023-09-08	22.1000	22.1000	21.0800	21.3400	-2.557%	19,232	-97.536%
2023-09-07	22.4500	22.4500	21.5030	21.9000	-0.680%	21,209	-97.599%
2023-09-06	23.5500	23.7200	22.0000	22.0500	-6.369%	26,814	-97.615%
2023-09-05	24.3000	24.3100	23.1000	23.5500	-3.246%	19,269	-97.767%
2023-09-01	23.1000	24.5000	23.0000	24.3400	+5.734%	29,954	-97.840%
2023-08-31	23.2600	24.0800	22.8043	23.0200	-2.375%	23,689	-97.716%
2023-08-30	22.3700	24.1000	22.3700	23.5800	+5.882%	63,218	-97.770%
2023-08-29	22.8800	23.7000	21.8000	22.2700	-2.581%	60,659	-97.639%
2023-08-28	22.7100	23.2400	22.2500	22.8600	-0.087%	29,726	-97.700%
2023-08-25	22.5200	24.2000	22.1000	22.8800	+0.351%	33,329	-97.702%
2023-08-24	22.5000	22.8900	21.5900	22.8000	+2.242%	24,080	-97.694%
2023-08-23	21.2900	22.4000	21.1000	22.3000	+5.189%	26,313	-97.642%
2023-08-22	22.1700	22.3800	21.1500	21.2000	-5.188%	21,810	-97.520%
2023-08-21	22.0000	22.6700	21.8500	22.3600	+0.630%	22,107	-97.648%
2023-08-18	21.1200	22.3900	21.0000	22.2200	+3.349%	26,914	-97.634%
2023-08-17	22.3000	22.4200	21.1100	21.5000	-4.061%	32,861	-97.554%
2023-08-16	23.5100	23.5100	21.8300	22.4100	-5.443%	37,752	-97.654%
2023-08-15	23.8000	23.9700	21.6200	23.7000	-1.250%	35,807	-97.781%
2023-08-14	23.0000	24.4400	22.2900	24.0000	-0.949%	31,668	-97.809%
2023-08-11	22.9700	24.9000	22.9700	24.2300	+0.165%	30,317	-97.830%
2023-08-10	23.4700	24.2500	21.9400	24.1900	-0.330%	63,575	-97.826%
2023-08-09	26.6200	26.6200	24.1100	24.2700	-8.588%	50,798	-97.834%
2023-08-08	24.1800	26.9000	23.2000	26.5500	+4.281%	78,107	-98.020%
2023-08-07	24.0000	25.9500	22.5100	25.4600	+6.083%	52,774	-97.935%
2023-08-04	25.2500	25.4000	23.6000	24.0000	-2.795%	41,697	-97.809%
2023-08-03	24.2000	26.0000	23.5000	24.6900	+2.025%	56,872	-97.870%
2023-08-02	25.5400	25.6100	23.3000	24.2000	-6.887%	60,127	-97.827%
2023-08-01	24.7900	26.2600	23.3300	25.9900	+4.588%	76,349	-97.977%
2023-07-31	23.0000	27.5000	22.7450	24.8500	+10.444%	228,897	-97.884%
2023-07-28	20.9300	22.7400	20.5510	22.5000	+8.382%	61,126	-97.663%
2023-07-27	21.7000	21.7000	20.3000	20.7600	-1.983%	34,000	-97.467%
2023-07-26	21.4600	21.8000	20.6000	21.1800	-4.723%	47,478	-97.517%
2023-07-25	22.0000	22.4000	20.2500	22.2300	+0.225%	69,711	-97.635%
2023-07-24	22.8900	23.4100	20.4967	22.1800	-2.161%	66,042	-97.629%
2023-07-21	22.0000	23.0000	21.4100	22.6700	+6.183%	90,087	-97.681%
2023-07-20	20.3700	23.7100	20.0000	21.3500	+8.047%	188,400	-97.537%
2023-07-19	19.8200	20.1900	19.6000	19.7600	+0.407%	35,347	-97.339%
2023-07-18	19.0600	20.6000	19.0100	19.6800	+3.307%	48,218	-97.328%
2023-07-17	18.7500	19.6500	18.6000	19.0500	+2.090%	51,852	-97.240%
2023-07-14	19.2500	19.2500	18.5000	18.6600	-0.161%	37,052	-97.182%
2023-07-13	18.8300	19.2500	18.5300	18.6900	-0.691%	53,173	-97.187%
2023-07-12	18.8000	19.8500	18.6000	18.8200	+0.966%	64,993	-97.206%
2023-07-11	19.0000	19.5000	18.5900	18.6400	-1.895%	60,232	-97.179%
2023-07-10	19.3900	19.5000	18.7500	19.0000	+1.496%	47,855	-97.233%
2023-07-07	19.2600	19.4000	18.5600	18.7200	-2.500%	58,655	-97.191%
2023-07-06	20.2000	20.2900	18.7000	19.2000	-7.692%	105,362	-97.261%
2023-07-05	20.2000	21.0000	19.8000	20.8000	+3.586%	45,487	-97.472%
2023-07-03	21.8900	21.8900	19.5400	20.0800	-6.691%	44,736	-97.381%
2023-06-30	21.9000	21.9900	21.0000	21.5200	+0.093%	59,932	-97.557%
2023-06-29	20.0000	21.8100	19.9900	21.5000	+7.500%	95,086	-97.554%
2023-06-28	19.3000	20.0500	18.7500	20.0000	+6.838%	83,061	-97.371%
2023-06-27	18.5400	18.9000	17.3000	18.7200	+1.135%	116,111	-97.191%
2023-06-26	19.4500	19.5500	18.5000	18.5100	-4.588%	64,484	-97.159%
2023-06-23	19.2000	20.5000	18.7900	19.4000	+0.779%	84,638	-97.290%
2023-06-22	20.4600	20.7000	18.9900	19.2500	-5.637%	106,470	-97.269%
2023-06-21	21.0000	21.1100	20.1500	20.4000	-2.857%	39,655	-97.423%
2023-06-20	22.0400	22.7900	20.0250	21.0000	-5.872%	97,631	-97.496%
2023-06-16	22.5000	23.4900	21.4400	22.3100	+2.811%	134,184	-97.643%
2023-06-15	22.5500	23.0000	21.6500	21.7000	-4.615%	81,025	-97.577%
2023-06-14	22.4600	23.9900	21.8100	22.7500	+2.477%	71,457	-97.689%
2023-06-13	23.3500	23.7900	21.8100	22.2000	-2.674%	82,725	-97.632%
2023-06-12	25.0000	25.6500	22.3700	22.8100	+0.618%	88,275	-97.695%
2023-06-09	24.6000	26.0000	22.4000	22.6700	-4.748%	73,040	-97.681%
2023-06-08	24.6200	25.9000	23.5000	23.8000	0.000%	51,765	-97.791%
2023-06-07	24.9800	27.0000	23.3100	23.8000	-1.449%	123,160	-97.791%
2023-06-06	21.3400	24.9000	21.1051	24.1500	+17.518%	110,370	-97.823%
2023-06-05	21.5200	21.9900	20.2000	20.5500	-2.143%	45,771	-97.441%
2023-06-02	20.6400	21.3500	20.5700	21.0000	+2.140%	38,472	-97.496%
2023-06-01	21.7900	21.9600	20.0000	20.5600	-2.095%	80,307	-97.443%
2023-05-31	25.0000	25.2000	21.0000	21.0000	-17.969%	139,020	-97.496%
2023-05-30	25.3000	26.0600	24.5000	25.6000	+2.400%	42,833	-97.946%
2023-05-26	23.5000	25.6000	23.2200	25.0000	+7.712%	43,740	-97.897%
2023-05-25	24.5000	24.8899	21.7000	23.2100	-4.486%	60,367	-97.735%
2023-05-24	26.0000	26.6700	23.5500	24.3000	-6.214%	63,633	-97.836%
2023-05-23	26.0200	28.5600	25.6000	25.9100	+2.371%	119,380	-97.971%
2023-05-22	24.2600	29.1200	24.0400	25.3100	+5.239%	123,926	-97.923%
2023-05-19	22.7100	24.3000	22.7000	24.0500	+5.947%	65,060	-97.814%
2023-05-18	22.6000	23.7500	22.0000	22.7000	0.000%	55,278	-97.684%
2023-05-17	21.0000	23.0000	20.6000	22.7000	+11.275%	81,260	-97.684%
2023-05-16	20.3000	20.7300	20.1000	20.4000	+0.741%	31,595	-97.423%
2023-05-15	20.0000	20.7900	20.0000	20.2500	+0.746%	41,293	-97.403%
2023-05-12	21.0000	21.3500	20.0000	20.1000	-5.189%	33,435	-97.384%
2023-05-11	21.8300	21.9500	21.0000	21.2000	-1.533%	33,210	-97.520%
2023-05-10	21.8300	22.8500	21.5000	21.5300	-1.374%	55,568	-97.558%
2023-05-09	23.0000	23.2000	21.1800	21.8300	-4.086%	50,698	-97.591%
2023-05-08	21.1000	23.2500	20.4200	22.7600	+8.900%	130,148	-97.690%
2023-05-05	20.3000	21.3300	20.0000	20.9000	+2.151%	91,625	-97.484%
2023-05-04	18.6100	20.7800	18.2500	20.4600	+9.178%	124,384	-97.430%
2023-05-03	19.0000	19.2000	18.4900	18.7400	-1.316%	62,243	-97.194%
2023-05-02	19.0000	19.1000	18.5100	18.9900	+0.105%	56,991	-97.231%
2023-05-01	18.6800	19.0000	18.2000	18.9700	+2.986%	84,533	-97.228%
2023-04-28	19.5000	19.5300	18.4100	18.4200	-2.540%	94,733	-97.145%
2023-04-27	19.5000	19.5300	18.0000	18.9000	-0.735%	107,657	-97.218%
2023-04-26	19.7700	19.8800	18.9000	19.0400	-2.259%	70,054	-97.238%
2023-04-25	20.7000	20.8000	19.2000	19.4800	-5.299%	99,750	-97.301%
2023-04-24	20.5000	20.8800	19.5300	20.5700	+4.629%	95,262	-97.444%
2023-04-21	19.0000	20.4800	18.3000	19.6600	+3.474%	177,049	-97.326%
2023-04-20	20.0000	20.2800	18.5800	19.0000	-6.358%	169,752	-97.233%
2023-04-19	21.7900	21.8300	20.0300	20.2900	-6.927%	136,548	-97.409%
2023-04-18	22.1100	22.6000	21.1500	21.8000	-0.683%	147,101	-97.588%
2023-04-17	22.9300	23.4200	21.3600	21.9500	-3.939%	224,731	-97.605%
2023-04-14	22.2500	23.8000	21.7000	22.8500	-40.199%	775,995	-97.699%
2023-04-13	39.5000	40.4900	38.2100	38.2100	+0.447%	91,258	-98.624%
2023-04-12	41.0400	41.4000	35.1600	38.0400	-7.310%	78,672	-98.618%
2023-04-11	42.6900	42.9000	40.5100	41.0400	-2.471%	61,458	-98.719%
2023-04-10	42.1000	42.4700	41.0000	42.0800	-0.918%	34,681	-98.750%
2023-04-06	40.4700	43.3900	40.1500	42.4700	+5.254%	76,915	-98.762%
2023-04-05	43.7100	43.9900	40.0800	40.3500	-6.337%	99,991	-98.697%
2023-04-04	52.7200	53.0000	42.1700	43.0800	-12.386%	169,992	-98.779%
2023-04-03	41.3900	53.4200	41.0000	49.1700	+20.633%	239,968	-98.931%
2023-03-31	41.1800	42.1400	40.5200	40.7600	-0.610%	58,368	-98.710%
2023-03-30	42.9900	43.8000	41.0000	41.0100	-4.316%	45,880	-98.718%
2023-03-29	42.9000	43.8500	42.0000	42.8600	+2.511%	50,546	-98.773%
2023-03-28	46.0000	46.0000	41.0000	41.8100	-9.148%	73,390	-98.742%
2023-03-27	46.0700	47.9000	44.0500	46.0200	-2.788%	94,998	-98.857%
2023-03-24	46.3000	47.7700	44.8300	47.3400	+2.224%	71,804	-98.889%
2023-03-23	52.0000	52.9000	45.9100	46.3100	-10.942%	93,880	-98.865%
2023-03-22	57.4600	57.6000	52.0000	52.0000	-9.250%	95,205	-98.989%
2023-03-21	54.4800	57.9900	52.6000	57.3000	+8.256%	78,158	-99.082%
2023-03-20	52.5000	56.2200	50.5000	52.9300	+6.371%	99,805	-99.007%
2023-03-17	49.7400	51.9706	48.0000	49.7600	+0.647%	225,048	-98.943%
2023-03-16	52.1700	52.8600	49.0900	49.4400	-6.381%	131,585	-98.936%
2023-03-15	54.0000	54.2000	50.2900	52.8100	-2.923%	76,441	-99.004%
2023-03-14	50.5000	55.0000	50.4900	54.4000	+8.844%	213,352	-99.033%
2023-03-13	50.9900	54.9000	48.0000	49.9800	-4.746%	174,228	-98.948%
2023-03-10	55.0000	55.5000	51.0300	52.4700	-4.600%	95,580	-98.998%
2023-03-09	55.0000	59.7700	53.7000	55.0000	0.000%	167,136	-99.044%
2023-03-08	57.0000	58.6800	54.1000	55.0000	-2.222%	76,737	-99.044%
2023-03-07	60.9900	60.9900	56.0000	56.2500	-4.693%	67,712	-99.065%
2023-03-06	62.0500	62.3000	59.0000	59.0200	-6.317%	112,799	-99.109%
2023-03-03	60.2300	63.9900	60.0000	63.0000	+4.965%	161,094	-99.165%
2023-03-02	60.0000	61.0700	59.0000	60.0200	+0.033%	95,615	-99.124%

.dark-mode .bNVrlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNVrlz{ color: #333333; background-color: white; border: 2px solid #333333; }MMATMeta Materials Inc. Common Stockstock NASDAQ

MMAT
Meta Materials Inc. Common Stock
stock NASDAQ