NASDAQ:MMAT
Meta Materials Stock Price (Quote)
$3.35
-0.250 (-6.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.40 | $4.26 | Friday, 3rd May 2024 MMAT stock ended at $3.35. This is 6.94% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 13.76% from a day low at $3.27 to a day high of $3.72. |
| 90 days | $1.80 | $4.78 | |
| 52 weeks | $1.80 | $29.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $25.00 | $26.00 | $22.00 | $23.00 | 87 902 |
| Jun 09, 2023 | $25.00 | $26.00 | $22.00 | $23.00 | 73 040 |
| Jun 08, 2023 | $25.00 | $26.00 | $24.00 | $24.00 | 51 765 |
| Jun 07, 2023 | $25.00 | $27.00 | $23.00 | $24.00 | 123 160 |
| Jun 06, 2023 | $21.00 | $25.00 | $21.00 | $24.00 | 110 370 |
| Jun 05, 2023 | $22.00 | $22.00 | $20.00 | $21.00 | 45 771 |
| Jun 02, 2023 | $21.00 | $21.00 | $21.00 | $21.00 | 38 472 |
| Jun 01, 2023 | $22.00 | $22.00 | $20.00 | $21.00 | 80 307 |
| May 31, 2023 | $25.00 | $25.00 | $21.00 | $21.00 | 139 020 |
| May 30, 2023 | $25.00 | $26.00 | $25.00 | $26.00 | 42 833 |
| May 26, 2023 | $24.00 | $26.00 | $23.00 | $25.00 | 43 740 |
| May 25, 2023 | $25.00 | $25.00 | $22.00 | $23.00 | 60 367 |
| May 24, 2023 | $26.00 | $27.00 | $24.00 | $24.00 | 63 633 |
| May 23, 2023 | $26.00 | $29.00 | $26.00 | $26.00 | 119 380 |
| May 22, 2023 | $24.00 | $29.00 | $24.00 | $25.00 | 123 926 |
| May 19, 2023 | $23.00 | $24.00 | $23.00 | $24.00 | 65 060 |
| May 18, 2023 | $23.00 | $24.00 | $22.00 | $23.00 | 55 278 |
| May 17, 2023 | $21.00 | $23.00 | $21.00 | $23.00 | 81 260 |
| May 16, 2023 | $20.00 | $21.00 | $20.00 | $20.00 | 31 595 |
| May 15, 2023 | $20.00 | $21.00 | $20.00 | $20.00 | 41 293 |
| May 12, 2023 | $21.00 | $21.00 | $20.00 | $20.00 | 33 435 |
| May 11, 2023 | $22.00 | $22.00 | $21.00 | $21.00 | 33 210 |
| May 10, 2023 | $22.00 | $23.00 | $22.00 | $22.00 | 55 568 |
| May 09, 2023 | $23.00 | $23.00 | $21.00 | $22.00 | 50 698 |
| May 08, 2023 | $21.00 | $23.00 | $20.00 | $23.00 | 130 148 |
