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 |
| 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 |
| Mar 20, 2024 | $1.95 | $2.02 | $1.92 | $1.97 | 144 176 |
| Mar 19, 2024 | $2.02 | $2.04 | $1.90 | $1.91 | 120 865 |
| Mar 18, 2024 | $2.01 | $2.05 | $1.82 | $2.02 | 229 821 |
| Mar 15, 2024 | $1.88 | $1.94 | $1.80 | $1.93 | 253 315 |
| Mar 14, 2024 | $2.07 | $2.14 | $1.85 | $1.88 | 200 754 |
| Mar 13, 2024 | $2.14 | $2.19 | $2.03 | $2.04 | 144 190 |
| Mar 12, 2024 | $2.25 | $2.25 | $2.04 | $2.13 | 168 678 |
| Mar 11, 2024 | $2.47 | $2.47 | $2.15 | $2.27 | 218 659 |
| Mar 08, 2024 | $2.71 | $2.71 | $2.45 | $2.47 | 219 034 |
| Mar 07, 2024 | $2.74 | $2.79 | $2.62 | $2.70 | 137 919 |
| Mar 06, 2024 | $2.87 | $2.91 | $2.65 | $2.69 | 227 660 |
| Mar 05, 2024 | $2.81 | $3.18 | $2.81 | $2.89 | 235 357 |
| Mar 04, 2024 | $2.96 | $2.96 | $2.81 | $2.85 | 139 157 |
| Mar 01, 2024 | $2.97 | $3.00 | $2.89 | $2.94 | 129 172 |
| Feb 29, 2024 | $3.01 | $3.01 | $2.83 | $2.97 | 105 556 |
| Feb 28, 2024 | $3.06 | $3.11 | $2.88 | $2.91 | 275 750 |
| Feb 27, 2024 | $3.10 | $3.20 | $3.01 | $3.08 | 187 671 |
| Feb 26, 2024 | $3.38 | $3.50 | $3.07 | $3.10 | 410 669 |
| Feb 23, 2024 | $3.24 | $3.36 | $3.02 | $3.11 | 308 332 |
