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 |
| Feb 22, 2024 | $4.01 | $4.12 | $3.34 | $3.36 | 338 387 |
| Feb 21, 2024 | $4.21 | $4.32 | $3.79 | $4.00 | 169 802 |
| Feb 20, 2024 | $4.31 | $4.78 | $4.07 | $4.21 | 339 344 |
| Feb 16, 2024 | $4.30 | $4.75 | $4.01 | $4.53 | 395 811 |
| Feb 15, 2024 | $4.45 | $4.48 | $3.89 | $4.30 | 342 298 |
| Feb 14, 2024 | $3.17 | $4.42 | $3.15 | $4.33 | 613 100 |
| Feb 13, 2024 | $3.13 | $3.33 | $2.88 | $3.17 | 252 366 |
| Feb 12, 2024 | $3.40 | $3.52 | $3.11 | $3.22 | 372 486 |
| Feb 09, 2024 | $2.83 | $3.88 | $2.80 | $3.28 | 1 098 993 |
| Feb 08, 2024 | $2.79 | $2.85 | $2.64 | $2.82 | 273 820 |
| Feb 07, 2024 | $2.93 | $2.93 | $2.68 | $2.82 | 184 492 |
| Feb 06, 2024 | $2.92 | $2.96 | $2.69 | $2.93 | 224 210 |
| Feb 05, 2024 | $3.38 | $3.38 | $2.95 | $2.97 | 201 933 |
| Feb 02, 2024 | $3.56 | $3.56 | $3.36 | $3.40 | 160 430 |
| Feb 01, 2024 | $3.89 | $3.89 | $3.34 | $3.61 | 364 381 |
| Jan 31, 2024 | $4.61 | $4.65 | $3.75 | $3.82 | 468 655 |
| Jan 30, 2024 | $5.44 | $5.44 | $4.87 | $4.87 | 196 145 |
| Jan 29, 2024 | $4.90 | $5.64 | $4.70 | $5.51 | 587 800 |
| Jan 26, 2024 | $5.00 | $6.00 | $5.00 | $6.00 | 296 862 |
| Jan 25, 2024 | $6.00 | $6.00 | $5.00 | $5.00 | 215 455 |
| Jan 24, 2024 | $6.00 | $7.00 | $6.00 | $6.00 | 246 086 |
| Jan 23, 2024 | $7.00 | $7.00 | $7.00 | $7.00 | 188 531 |
| Jan 22, 2024 | $7.00 | $8.00 | $7.00 | $7.00 | 204 913 |
| Jan 19, 2024 | $7.00 | $8.00 | $7.00 | $8.00 | 204 377 |
| Jan 18, 2024 | $7.00 | $8.00 | $7.00 | $8.00 | 430 508 |
