NASDAQ:MMAT
Meta Materials Stock Price (Quote)
$3.01
-0.190 (-5.94%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.13 | $4.50 | Thursday, 25th Apr 2024 MMAT stock ended at $3.01. This is 5.94% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 12.16% from a day low at $2.90 to a day high of $3.25. |
| 90 days | $1.80 | $6.00 | |
| 52 weeks | $1.80 | $29.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $3.16 | $3.25 | $2.90 | $3.01 | 162 979 |
| Apr 24, 2024 | $3.04 | $3.28 | $2.91 | $3.20 | 307 446 |
| Apr 23, 2024 | $2.61 | $3.00 | $2.57 | $2.93 | 181 646 |
| Apr 22, 2024 | $2.50 | $2.70 | $2.44 | $2.69 | 70 081 |
| Apr 19, 2024 | $2.55 | $2.68 | $2.40 | $2.57 | 159 149 |
| Apr 18, 2024 | $2.73 | $2.85 | $2.57 | $2.62 | 87 546 |
| Apr 17, 2024 | $2.83 | $2.84 | $2.60 | $2.72 | 89 584 |
| Apr 16, 2024 | $3.00 | $3.14 | $2.66 | $2.81 | 323 304 |
| Apr 15, 2024 | $3.09 | $3.16 | $2.90 | $2.99 | 98 707 |
| Apr 12, 2024 | $3.59 | $3.59 | $3.05 | $3.08 | 205 314 |
| Apr 11, 2024 | $3.82 | $3.82 | $3.42 | $3.58 | 137 997 |
| Apr 10, 2024 | $3.82 | $3.84 | $3.46 | $3.70 | 195 519 |
| Apr 09, 2024 | $4.00 | $4.26 | $3.64 | $3.90 | 364 130 |
| Apr 08, 2024 | $3.14 | $4.24 | $3.14 | $3.90 | 701 565 |
| Apr 05, 2024 | $3.16 | $3.30 | $2.96 | $3.11 | 197 725 |
| Apr 04, 2024 | $3.28 | $3.30 | $2.87 | $3.08 | 333 688 |
| Apr 03, 2024 | $3.82 | $3.99 | $3.23 | $3.53 | 436 844 |
| Apr 02, 2024 | $4.10 | $4.50 | $3.60 | $3.95 | 1 005 559 |
| Apr 01, 2024 | $3.22 | $4.45 | $3.22 | $4.02 | 3 887 967 |
| Mar 28, 2024 | $2.40 | $3.08 | $2.38 | $3.07 | 604 386 |
| Mar 27, 2024 | $2.18 | $2.38 | $2.17 | $2.38 | 174 339 |
| Mar 26, 2024 | $2.47 | $2.49 | $2.13 | $2.21 | 280 876 |
| Mar 25, 2024 | $2.50 | $2.84 | $2.28 | $2.50 | 564 246 |
| Mar 22, 2024 | $1.98 | $2.48 | $1.94 | $2.38 | 602 550 |
| Mar 21, 2024 | $1.98 | $2.02 | $1.92 | $1.96 | 206 887 |
