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 |
| Sep 03, 2019 | $2.54 | $2.54 | $2.28 | $2.36 | 83 273 |
| Aug 30, 2019 | $2.50 | $2.52 | $2.40 | $2.50 | 31 559 |
| Aug 29, 2019 | $2.50 | $2.60 | $2.42 | $2.46 | 40 956 |
| Aug 28, 2019 | $2.64 | $2.64 | $2.30 | $2.50 | 106 363 |
| Aug 27, 2019 | $2.74 | $2.74 | $2.60 | $2.66 | 67 228 |
| Aug 26, 2019 | $2.78 | $2.78 | $2.66 | $2.74 | 56 050 |
| Aug 23, 2019 | $2.72 | $2.76 | $2.66 | $2.74 | 75 113 |
| Aug 22, 2019 | $2.66 | $2.72 | $2.64 | $2.68 | 100 849 |
| Aug 21, 2019 | $2.62 | $2.70 | $2.62 | $2.64 | 117 941 |
| Aug 20, 2019 | $2.80 | $2.80 | $2.70 | $2.74 | 66 963 |
| Aug 19, 2019 | $2.80 | $2.80 | $2.70 | $2.80 | 124 329 |
| Aug 16, 2019 | $2.74 | $2.78 | $2.64 | $2.71 | 52 011 |
| Aug 15, 2019 | $2.70 | $2.78 | $2.60 | $2.72 | 46 782 |
| Aug 14, 2019 | $2.80 | $2.80 | $2.66 | $2.72 | 49 060 |
| Aug 13, 2019 | $2.90 | $2.94 | $2.70 | $2.82 | 69 981 |
| Aug 12, 2019 | $2.78 | $2.90 | $2.68 | $2.90 | 70 735 |
| Aug 09, 2019 | $2.88 | $2.92 | $2.78 | $2.80 | 45 442 |
| Aug 08, 2019 | $2.98 | $2.98 | $2.62 | $2.80 | 129 198 |
| Aug 07, 2019 | $3.00 | $3.10 | $2.84 | $2.94 | 169 770 |
| Aug 06, 2019 | $2.88 | $3.06 | $2.88 | $3.00 | 195 622 |
| Aug 05, 2019 | $2.84 | $2.98 | $2.76 | $2.90 | 175 442 |
| Aug 02, 2019 | $2.84 | $2.92 | $2.80 | $2.90 | 48 821 |
| Aug 01, 2019 | $2.90 | $3.00 | $2.82 | $2.82 | 172 307 |
| Jul 31, 2019 | $3.02 | $3.02 | $2.84 | $2.84 | 67 362 |
| Jul 30, 2019 | $2.96 | $3.04 | $2.92 | $2.98 | 41 927 |
